Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

19.38 USD -0.62 (-3.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.930 10.18 9.780 10.10 748,696 +0.02(+0.20%)
Apr 29, 2020 9.600 10.24 9.440 10.08 895,410 +0.72(+7.69%)
Apr 28, 2020 9.230 9.670 9.150 9.360 957,862 +0.36(+4.00%)
Apr 27, 2020 8.600 9.150 8.600 9.000 755,015 +0.47(+5.51%)
Apr 24, 2020 8.540 8.710 8.470 8.530 831,300 +0.08(+0.95%)
Apr 23, 2020 8.410 8.793 8.301 8.450 582,375 +0.02(+0.24%)
Apr 22, 2020 8.680 8.680 8.390 8.430 587,797 -0.03(-0.35%)
Apr 21, 2020 8.150 8.570 8.110 8.460 774,001 +0.11(+1.32%)
Apr 20, 2020 8.250 8.510 8.190 8.350 762,571 -0.06(-0.71%)
Apr 17, 2020 8.290 8.615 8.220 8.410 609,400 +0.29(+3.57%)
Apr 16, 2020 8.250 8.340 8.080 8.120 741,544 -0.12(-1.46%)
Apr 15, 2020 8.080 8.310 7.760 8.240 868,888 -0.17(-2.02%)
Apr 14, 2020 8.390 8.640 8.190 8.410 768,921 +0.25(+3.06%)
Apr 13, 2020 8.150 8.280 7.800 8.160 884,137 -0.09(-1.09%)
Apr 09, 2020 7.490 8.380 7.445 8.250 2,082,300 +0.94(+12.86%)
Apr 08, 2020 7.360 7.458 7.230 7.310 2,927,746 -0.05(-0.68%)
Apr 07, 2020 7.480 7.750 7.280 7.360 1,857,728 +0.03(+0.41%)
Apr 06, 2020 7.290 7.537 7.150 7.330 1,595,201 +0.26(+3.68%)
Apr 03, 2020 6.890 7.340 6.840 7.070 765,100 -0.07(-0.98%)
Apr 02, 2020 6.820 7.220 6.790 7.140 775,840 +0.19(+2.73%)
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