Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

12.97 USD -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.300 7.440 7.000 7.230 1,007,774 -0.11(-1.50%)
Mar 30, 2020 6.940 7.410 6.500 7.340 1,045,612 +0.32(+4.56%)
Mar 27, 2020 7.050 7.542 7.020 7.020 1,270,400 -0.19(-2.64%)
Mar 26, 2020 6.850 7.500 6.820 7.210 1,541,113 -0.03(-0.41%)
Mar 25, 2020 7.260 7.425 6.880 7.240 1,006,462 +0.03(+0.42%)
Mar 24, 2020 7.400 7.800 7.090 7.210 1,186,219 +0.05(+0.70%)
Mar 23, 2020 7.220 7.640 6.800 7.160 837,561 -0.25(-3.37%)
Mar 20, 2020 7.640 8.290 7.270 7.410 855,500 -0.19(-2.50%)
Mar 19, 2020 7.340 8.860 7.310 7.600 773,691 +0.16(+2.15%)
Mar 18, 2020 7.990 8.160 7.050 7.440 948,626 -1.03(-12.16%)
Mar 17, 2020 7.640 8.470 7.590 8.470 780,236 +0.86(+11.30%)
Mar 16, 2020 7.820 7.960 7.420 7.610 597,426 -1.10(-12.63%)
Mar 13, 2020 8.830 8.990 8.300 8.710 657,300 +0.56(+6.87%)
Mar 12, 2020 8.750 9.340 8.120 8.150 673,049 -1.49(-15.46%)
Mar 11, 2020 10.00 10.29 9.580 9.640 830,845 -0.60(-5.86%)
Mar 10, 2020 9.840 10.28 9.700 10.24 599,364 +0.78(+8.25%)
Mar 09, 2020 10.65 10.65 9.390 9.460 380,540 -1.77(-15.76%)
Mar 06, 2020 11.00 11.38 10.90 11.23 354,300 -0.11(-0.97%)
Mar 05, 2020 11.74 11.83 11.20 11.34 234,486 -0.60(-5.03%)
Mar 04, 2020 11.85 12.11 11.80 11.94 366,328 +0.22(+1.88%)
Mar 03, 2020 11.81 12.35 11.63 11.72 461,764 -0.12(-1.01%)
Mar 02, 2020 11.60 11.86 11.27 11.84 504,966 +0.24(+2.07%)
Feb 28, 2020 11.82 11.82 11.18 11.60 881,900 -0.48(-3.97%)
Feb 27, 2020 12.73 12.83 12.08 12.08 553,223 -0.82(-6.36%)
Feb 26, 2020 13.38 13.62 12.77 12.90 452,733 -0.30(-2.27%)
Feb 25, 2020 13.74 13.78 13.15 13.20 316,947 -0.52(-3.79%)
Feb 24, 2020 13.82 13.86 13.61 13.72 316,249 -0.22(-1.58%)
Feb 21, 2020 13.94 14.00 13.84 13.94 189,300 +0.00(+0.00%)
Feb 20, 2020 13.89 13.95 13.81 13.94 269,074 +0.00(+0.00%)
Feb 19, 2020 14.15 14.15 13.88 13.94 195,958 -0.19(-1.34%)
Feb 18, 2020 13.95 14.16 13.85 14.13 156,149 +0.12(+0.86%)
Feb 14, 2020 13.98 14.07 13.93 14.01 176,900 +0.06(+0.43%)
Feb 13, 2020 13.93 14.01 13.87 13.95 151,270 +0.00(+0.00%)
Feb 12, 2020 13.99 14.01 13.87 13.95 161,084 -0.02(-0.14%)
Feb 11, 2020 13.86 14.01 13.86 13.97 155,703 +0.16(+1.16%)
Feb 10, 2020 13.64 13.86 13.57 13.81 219,001 +0.15(+1.10%)
Feb 07, 2020 13.84 13.84 13.66 13.66 142,300 -0.19(-1.37%)
Feb 06, 2020 13.77 13.89 13.77 13.85 225,726 +0.14(+1.02%)
Feb 05, 2020 13.62 13.75 13.56 13.71 155,692 +0.09(+0.66%)
Feb 04, 2020 13.74 13.79 13.62 13.62 266,221 +0.00(+0.00%)
Feb 03, 2020 13.52 13.69 13.51 13.62 236,896 +0.10(+0.74%)
Jan 31, 2020 13.62 13.65 13.43 13.52 301,100 -0.14(-1.02%)
Jan 30, 2020 13.56 13.72 13.53 13.66 177,536 +0.01(+0.07%)
Jan 29, 2020 13.76 13.78 13.63 13.65 265,694 -0.11(-0.80%)
Jan 28, 2020 13.80 13.84 13.70 13.76 183,173 +0.04(+0.29%)
Jan 27, 2020 13.57 13.79 13.56 13.72 453,984 +0.04(+0.29%)
Jan 24, 2020 13.94 13.94 13.67 13.68 215,000 -0.16(-1.16%)
Jan 23, 2020 13.76 13.95 13.71 13.84 241,487 +0.09(+0.65%)
Jan 22, 2020 14.12 14.16 13.74 13.75 592,195 -0.28(-2.00%)
Jan 21, 2020 13.91 14.11 13.91 14.03 320,436 +0.12(+0.86%)
Jan 17, 2020 13.83 13.93 13.71 13.91 261,900 +0.15(+1.09%)
Jan 16, 2020 13.70 13.82 13.65 13.76 216,284 +0.13(+0.95%)
Jan 15, 2020 13.50 13.74 13.49 13.63 351,034 +0.22(+1.64%)
Jan 14, 2020 13.49 13.53 13.39 13.41 571,196 -0.09(-0.67%)
Jan 13, 2020 13.25 13.50 13.25 13.50 258,809 +0.23(+1.73%)
Jan 10, 2020 13.25 13.29 13.15 13.27 403,500 +0.03(+0.23%)
Jan 09, 2020 13.49 13.55 13.23 13.24 327,795 -0.46(-3.36%)
Jan 08, 2020 13.50 13.76 13.43 13.70 542,191 +0.21(+1.56%)
Jan 07, 2020 13.70 13.70 13.43 13.49 417,864 +0.12(+0.90%)
Jan 06, 2020 13.38 13.53 13.36 13.37 367,171 -0.03(-0.22%)
Jan 03, 2020 13.15 13.48 13.15 13.40 306,000 +0.14(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear