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 (%)
Jun 30, 2020 10.03 10.20 9.940 10.06 330,464 -0.03(-0.30%)
Jun 29, 2020 10.26 10.30 9.950 10.09 353,338 -0.04(-0.39%)
Jun 26, 2020 9.780 10.14 9.540 10.13 1,433,600 +0.27(+2.74%)
Jun 25, 2020 9.510 9.880 9.500 9.860 391,865 +0.28(+2.92%)
Jun 24, 2020 9.700 9.780 9.230 9.580 579,529 -0.32(-3.23%)
Jun 23, 2020 10.10 10.17 9.670 9.900 383,831 -0.15(-1.49%)
Jun 22, 2020 9.880 10.12 9.730 10.05 348,611 +0.09(+0.90%)
Jun 19, 2020 10.46 10.56 9.870 9.960 2,011,000 -0.48(-4.60%)
Jun 18, 2020 10.17 10.53 10.08 10.44 436,084 +0.12(+1.16%)
Jun 17, 2020 10.66 10.71 10.26 10.32 316,440 -0.35(-3.28%)
Jun 16, 2020 10.76 10.86 10.44 10.67 411,707 +0.38(+3.69%)
Jun 15, 2020 9.620 10.33 9.600 10.29 758,572 +0.28(+2.80%)
Jun 12, 2020 10.11 10.15 9.688 10.01 451,200 +0.36(+3.73%)
Jun 11, 2020 9.880 10.04 9.520 9.650 484,907 -0.70(-6.76%)
Jun 10, 2020 10.75 10.75 10.21 10.35 416,161 -0.22(-2.08%)
Jun 09, 2020 10.81 10.89 10.44 10.57 246,246 -0.55(-4.95%)
Jun 08, 2020 10.67 11.15 10.56 11.12 379,937 +0.64(+6.11%)
Jun 05, 2020 10.60 10.90 10.45 10.48 536,800 +0.21(+2.04%)
Jun 04, 2020 10.15 10.30 9.880 10.27 326,250 +0.12(+1.18%)
Jun 03, 2020 9.890 10.30 9.840 10.15 562,779 +0.43(+4.42%)
Jun 02, 2020 9.520 9.900 9.430 9.720 446,139 +0.29(+3.08%)
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