Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

11.33 USD +0.14 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.22 11.25 11.20 11.23 67,660 +0.00(+0.00%)
Apr 28, 2016 11.21 11.27 11.21 11.23 73,787 +0.03(+0.27%)
Apr 27, 2016 11.19 11.25 11.14 11.20 128,197 -0.02(-0.18%)
Apr 26, 2016 11.10 11.25 11.10 11.22 96,065 +0.04(+0.36%)
Apr 25, 2016 11.07 11.21 11.05 11.18 63,498 +0.05(+0.45%)
Apr 22, 2016 11.10 11.19 11.01 11.13 168,343 +0.09(+0.82%)
Apr 21, 2016 11.29 11.31 11.02 11.04 156,116 -0.17(-1.52%)
Apr 20, 2016 11.22 11.22 11.11 11.21 283,887 +0.02(+0.18%)
Apr 19, 2016 11.23 11.25 11.09 11.19 231,573 +0.01(+0.09%)
Apr 18, 2016 11.20 11.23 11.14 11.18 90,238 -0.01(-0.09%)
Apr 15, 2016 11.25 11.25 11.18 11.19 150,101 +0.00(+0.00%)
Apr 14, 2016 11.21 11.25 11.15 11.19 89,006 -0.02(-0.18%)
Apr 13, 2016 11.20 11.24 11.05 11.21 212,005 +0.00(+0.00%)
Apr 12, 2016 11.26 11.28 11.15 11.21 180,382 +0.00(+0.00%)
Apr 11, 2016 11.24 11.35 11.17 11.21 120,703 +0.07(+0.63%)
Apr 08, 2016 11.32 11.35 11.14 11.14 380,373 -0.13(-1.15%)
Apr 07, 2016 11.21 11.29 11.21 11.27 183,709 +0.04(+0.36%)
Apr 06, 2016 11.22 11.38 11.21 11.23 237,791 -0.02(-0.18%)
Apr 05, 2016 11.26 11.28 11.15 11.25 184,102 +0.01(+0.09%)
Apr 04, 2016 11.29 11.34 11.20 11.24 257,157 +0.04(+0.36%)
Apr 01, 2016 11.16 11.34 11.16 11.20 488,925 -0.20(-1.75%)
Mar 31, 2016 11.43 11.64 11.40 11.40 5,589,840 -0.20(-1.72%)
Mar 30, 2016 12.00 12.00 11.26 11.60 766,024 -0.41(-3.41%)
Mar 29, 2016 12.25 12.45 11.89 12.01 189,028 -0.77(-6.03%)
Mar 28, 2016 12.59 12.90 12.58 12.78 53,886 +0.06(+0.47%)
Mar 24, 2016 12.68 12.72 12.72 12.72 40,600 +0.01(+0.08%)
Mar 23, 2016 12.89 12.97 12.65 12.71 36,071 +0.01(+0.08%)
Mar 22, 2016 12.59 12.75 12.50 12.70 28,846 +0.06(+0.47%)
Mar 21, 2016 12.89 12.93 12.57 12.64 65,329 -0.44(-3.36%)
Mar 18, 2016 12.47 13.08 12.38 13.08 325,251 +0.78(+6.34%)
Mar 17, 2016 12.27 12.47 12.16 12.30 43,219 +0.01(+0.08%)
Mar 16, 2016 12.19 12.34 12.05 12.29 27,093 +0.07(+0.57%)
Mar 15, 2016 11.99 12.24 11.88 12.22 39,063 +0.11(+0.91%)
Mar 14, 2016 11.88 12.23 11.88 12.11 26,860 +0.08(+0.67%)
Mar 11, 2016 11.89 12.22 11.78 12.03 36,440 +0.29(+2.47%)
Mar 10, 2016 11.73 11.94 11.71 11.74 41,776 -0.16(-1.34%)
Mar 09, 2016 11.89 12.05 11.83 11.90 29,179 +0.03(+0.25%)
Mar 08, 2016 12.00 12.12 11.80 11.87 52,857 -0.14(-1.17%)
Mar 07, 2016 12.01 12.16 11.91 12.01 37,239 -0.04(-0.33%)
Mar 04, 2016 12.27 12.30 11.93 12.05 58,076 -0.31(-2.51%)
Mar 03, 2016 12.15 12.50 12.15 12.36 27,077 +0.16(+1.31%)
Mar 02, 2016 12.40 12.40 12.00 12.20 40,445 -0.18(-1.45%)
Mar 01, 2016 12.18 12.45 12.08 12.38 31,920 +0.28(+2.31%)
Feb 29, 2016 12.23 12.23 11.95 12.10 30,358 -0.05(-0.41%)
Feb 26, 2016 11.78 12.23 11.78 12.15 52,898 +0.21(+1.76%)
Feb 25, 2016 11.94 11.95 11.88 11.94 11,841 +0.01(+0.08%)
Feb 24, 2016 11.78 11.95 11.41 11.93 17,034 +0.03(+0.25%)
Feb 23, 2016 11.66 11.90 11.56 11.90 22,295 +0.24(+2.06%)
Feb 22, 2016 11.63 11.70 11.60 11.66 17,685 +0.05(+0.43%)
Feb 19, 2016 11.37 11.63 11.37 11.61 10,681 +0.08(+0.69%)
Feb 18, 2016 11.46 11.66 11.45 11.53 6,070 +0.12(+1.05%)
Feb 17, 2016 11.43 11.54 11.29 11.41 9,525 +0.02(+0.18%)
Feb 16, 2016 11.04 11.56 10.96 11.39 32,538 +0.36(+3.26%)
Feb 12, 2016 10.99 11.03 11.03 11.03 16,400 +0.13(+1.19%)
Feb 11, 2016 11.13 11.20 10.76 10.90 16,335 -0.38(-3.37%)
Feb 10, 2016 11.18 11.30 11.13 11.28 19,628 +0.13(+1.17%)
Feb 09, 2016 11.18 11.29 11.14 11.15 22,448 -0.20(-1.76%)
Feb 08, 2016 11.43 11.43 11.18 11.35 46,023 -0.21(-1.82%)
Feb 05, 2016 11.66 11.67 11.42 11.56 11,901 -0.11(-0.94%)
Feb 04, 2016 11.46 11.67 11.26 11.67 24,963 +0.17(+1.48%)
Feb 03, 2016 11.54 11.66 11.40 11.50 43,962 -0.03(-0.26%)
Feb 02, 2016 11.53 11.67 11.41 11.53 20,627 -0.12(-1.03%)
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