Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

16.89 USD +0.21 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 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%)
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