Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

13.03 +0.18 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 12.82 13.24 12.82 13.03 305,350 +0.18(+1.40%)
Aug 05, 2022 12.84 12.93 12.67 12.85 285,669 -0.01(-0.08%)
Aug 04, 2022 13.85 13.99 12.53 12.86 505,397 -0.84(-6.13%)
Aug 03, 2022 14.07 14.14 13.70 13.70 355,651 -0.22(-1.58%)
Aug 02, 2022 13.96 14.18 13.85 13.92 329,855 -0.13(-0.93%)
Aug 01, 2022 14.07 14.24 13.84 14.05 531,254 -0.05(-0.35%)
Jul 29, 2022 13.87 14.16 13.82 14.10 264,343 +0.29(+2.10%)
Jul 28, 2022 13.51 13.98 13.51 13.81 421,970 +0.30(+2.22%)
Jul 27, 2022 13.65 13.76 13.36 13.51 478,951 -0.18(-1.31%)
Jul 26, 2022 13.61 13.87 13.57 13.69 292,637 +0.03(+0.22%)
Jul 25, 2022 13.45 13.83 13.40 13.66 311,078 +0.28(+2.09%)
Jul 22, 2022 13.41 13.51 13.28 13.38 240,436 +0.05(+0.38%)
Jul 21, 2022 13.33 13.37 13.00 13.33 240,743 -0.09(-0.67%)
Jul 20, 2022 13.28 13.52 13.22 13.42 286,237 +0.02(+0.15%)
Jul 19, 2022 13.14 13.42 13.09 13.40 284,975 +0.37(+2.84%)
Jul 18, 2022 13.09 13.25 12.96 13.03 277,031 -0.07(-0.53%)
Jul 15, 2022 12.85 13.20 12.85 13.10 372,189 +0.47(+3.72%)
Jul 14, 2022 12.50 12.78 12.35 12.63 348,521 +0.04(+0.32%)
Jul 13, 2022 12.57 12.78 12.52 12.59 312,854 -0.19(-1.49%)
Jul 12, 2022 12.60 12.95 12.60 12.78 221,095 +0.04(+0.31%)
Jul 11, 2022 12.75 12.87 12.63 12.74 315,765 -0.02(-0.16%)
Jul 08, 2022 12.79 12.92 12.48 12.76 217,951 +0.04(+0.31%)
Jul 07, 2022 12.64 12.91 12.63 12.72 278,879 -0.11(-0.86%)
Jul 06, 2022 13.11 13.24 12.76 12.83 408,669 -0.29(-2.21%)
Jul 05, 2022 12.77 13.14 12.59 13.12 290,492 +0.13(+1.00%)
Jul 01, 2022 12.88 13.13 12.71 12.99 584,964 +0.04(+0.31%)
Jun 30, 2022 12.66 13.25 12.63 12.95 420,630 +0.09(+0.70%)
Jun 29, 2022 12.78 12.91 12.61 12.86 298,883 +0.08(+0.63%)
Jun 28, 2022 12.87 13.12 12.68 12.78 319,555 +0.06(+0.47%)
Jun 27, 2022 12.76 12.97 12.44 12.72 379,802 +0.06(+0.47%)
Jun 24, 2022 12.46 12.90 12.46 12.66 445,400 +0.22(+1.77%)
Jun 23, 2022 12.27 12.54 12.14 12.44 268,676 +0.17(+1.39%)
Jun 22, 2022 11.67 12.56 11.58 12.27 382,817 +0.44(+3.72%)
Jun 21, 2022 11.78 12.14 11.59 11.83 330,854 +0.17(+1.46%)
Jun 17, 2022 11.49 11.96 11.48 11.66 366,932 +0.33(+2.91%)
Jun 16, 2022 11.54 11.54 11.24 11.33 321,275 -0.37(-3.16%)
Jun 15, 2022 11.58 11.96 11.58 11.70 267,723 +0.24(+2.09%)
Jun 14, 2022 11.34 11.56 11.05 11.46 535,815 +0.17(+1.51%)
Jun 13, 2022 12.09 12.19 11.26 11.29 505,322 -1.14(-9.17%)
Jun 10, 2022 12.51 12.57 12.26 12.43 202,805 -0.24(-1.89%)
Jun 09, 2022 13.08 13.08 12.62 12.67 222,206 -0.41(-3.13%)
Jun 08, 2022 13.53 13.53 12.97 13.08 271,535 -0.55(-4.04%)
Jun 07, 2022 13.29 13.64 13.17 13.63 462,150 +0.25(+1.87%)
Jun 06, 2022 13.64 13.68 13.30 13.38 259,368 -0.13(-0.96%)
Jun 03, 2022 13.72 13.73 13.45 13.51 182,868 -0.24(-1.75%)
Jun 02, 2022 13.78 13.78 13.56 13.75 262,421 -0.01(-0.07%)
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