Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

19.16 USD UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.80 12.83 12.70 12.80 68,211 +0.02(+0.16%)
Jan 29, 2015 12.82 12.86 12.71 12.78 31,174 +0.02(+0.16%)
Jan 28, 2015 12.91 12.91 12.74 12.76 42,038 -0.08(-0.62%)
Jan 27, 2015 12.84 12.84 12.70 12.84 31,799 +0.08(+0.63%)
Jan 26, 2015 12.76 12.85 12.73 12.76 25,162 -0.05(-0.39%)
Jan 23, 2015 12.89 12.89 12.79 12.81 14,198 -0.06(-0.47%)
Jan 22, 2015 12.85 12.95 12.85 12.87 14,226 +0.00(+0.00%)
Jan 21, 2015 12.88 13.01 12.87 12.87 34,763 +0.00(+0.00%)
Jan 20, 2015 13.00 13.02 12.87 12.87 34,311 -0.01(-0.08%)
Jan 16, 2015 12.99 13.08 12.84 12.88 36,982 -0.05(-0.39%)
Jan 15, 2015 12.95 12.97 12.86 12.93 41,343 +0.08(+0.62%)
Jan 14, 2015 12.93 12.95 12.61 12.85 53,733 -0.11(-0.85%)
Jan 13, 2015 12.95 12.98 12.72 12.96 79,035 -0.02(-0.15%)
Jan 12, 2015 13.00 13.00 12.90 12.98 42,039 +0.08(+0.62%)
Jan 09, 2015 12.93 13.01 12.86 12.90 56,552 -0.07(-0.54%)
Jan 08, 2015 13.04 13.11 12.94 12.97 92,682 +0.02(+0.15%)
Jan 07, 2015 12.98 12.98 12.87 12.95 31,976 +0.02(+0.15%)
Jan 06, 2015 12.94 12.98 12.85 12.93 26,674 -0.03(-0.23%)
Jan 05, 2015 12.90 13.01 12.85 12.96 107,575 +0.05(+0.39%)
Jan 02, 2015 12.84 12.91 12.76 12.91 30,719 +0.11(+0.86%)
Dec 31, 2014 12.90 12.80 12.80 12.80 32,800 -0.27(-2.07%)
Dec 30, 2014 13.12 13.12 12.96 13.07 66,564 -0.04(-0.31%)
Dec 29, 2014 13.03 13.16 13.02 13.11 89,831 +0.01(+0.08%)
Dec 26, 2014 13.17 13.17 13.00 13.10 22,201 -0.06(-0.46%)
Dec 24, 2014 13.11 13.16 13.16 13.16 50,400 -0.01(-0.08%)
Dec 23, 2014 13.16 13.48 13.07 13.17 122,781 +0.05(+0.38%)
Dec 22, 2014 13.22 13.24 13.07 13.12 51,518 -0.10(-0.76%)
Dec 19, 2014 13.04 13.24 13.04 13.22 120,313 +0.20(+1.54%)
Dec 18, 2014 12.75 13.17 12.74 13.02 134,672 +0.39(+3.09%)
Dec 17, 2014 12.56 12.75 12.53 12.63 67,546 +0.13(+1.04%)
Dec 16, 2014 12.58 12.59 12.50 12.50 20,951 +0.00(+0.00%)
Dec 15, 2014 12.55 12.61 12.50 12.50 91,275 +0.00(+0.00%)
Dec 12, 2014 12.61 12.65 12.40 12.50 239,012 -0.01(-0.08%)
Dec 11, 2014 12.60 12.65 12.51 12.51 81,288 -0.08(-0.64%)
Dec 10, 2014 12.66 12.66 12.51 12.59 144,894 -0.07(-0.55%)
Dec 09, 2014 12.69 12.70 12.60 12.66 72,707 -0.05(-0.39%)
Dec 08, 2014 12.60 12.80 12.57 12.71 108,810 +0.14(+1.11%)
Dec 05, 2014 12.48 12.78 12.48 12.57 1,012,622 -0.03(-0.24%)
Dec 04, 2014 12.60 12.85 12.48 12.60 57,409 -0.13(-1.02%)
Dec 03, 2014 12.96 12.96 12.35 12.73 134,467 -0.44(-3.34%)
Dec 02, 2014 13.18 13.28 13.10 13.17 27,682 -0.09(-0.68%)
Dec 01, 2014 13.27 13.30 13.25 13.26 17,455 -0.01(-0.08%)
Nov 28, 2014 13.26 13.30 13.25 13.27 13,370 +0.01(+0.08%)
Nov 26, 2014 13.28 13.26 13.26 13.26 13,300 +0.05(+0.38%)
Nov 25, 2014 13.07 13.24 13.00 13.21 19,314 +0.07(+0.53%)
Nov 24, 2014 12.91 13.15 12.67 13.14 37,236 +0.27(+2.10%)
Nov 21, 2014 13.06 13.33 12.81 12.87 49,511 -0.34(-2.57%)
Nov 20, 2014 13.25 13.42 13.18 13.21 45,681 -0.03(-0.23%)
Nov 19, 2014 13.29 13.30 13.19 13.24 28,931 +0.00(+0.00%)
Nov 18, 2014 13.23 13.30 13.20 13.24 12,139 -0.01(-0.08%)
Nov 17, 2014 13.08 13.25 13.08 13.25 24,628 +0.26(+2.00%)
Nov 14, 2014 13.06 13.16 12.98 12.99 19,173 -0.20(-1.52%)
Nov 13, 2014 13.31 13.35 13.17 13.19 10,286 -0.12(-0.90%)
Nov 12, 2014 12.93 13.34 12.83 13.31 18,618 +0.33(+2.58%)
Nov 11, 2014 13.05 13.23 12.98 12.98 16,415 -0.01(-0.11%)
Nov 10, 2014 12.90 13.11 12.80 12.99 9,727 +0.19(+1.48%)
Nov 07, 2014 13.28 13.28 12.60 12.80 28,576 -0.38(-2.88%)
Nov 06, 2014 13.25 13.50 13.12 13.18 18,358 -0.16(-1.20%)
Nov 05, 2014 13.20 13.38 13.12 13.34 10,043 +0.09(+0.68%)
Nov 04, 2014 13.19 13.25 13.11 13.25 25,053 +0.10(+0.73%)
Nov 03, 2014 13.16 13.25 13.15 13.15 5,570 -0.04(-0.27%)
Oct 31, 2014 12.95 13.19 12.95 13.19 31,674 +0.28(+2.17%)
Oct 30, 2014 12.96 12.96 12.79 12.91 9,800 +0.01(+0.08%)
Oct 29, 2014 13.02 13.02 12.86 12.90 12,383 +0.01(+0.08%)
Oct 28, 2014 13.01 13.16 12.81 12.89 11,984 -0.17(-1.30%)
Oct 27, 2014 13.15 13.22 13.00 13.06 9,408 -0.20(-1.51%)
Oct 24, 2014 12.89 13.28 12.71 13.26 30,852 +0.29(+2.24%)
Oct 23, 2014 13.29 13.29 12.97 12.97 30,521 -0.26(-1.96%)
Oct 22, 2014 13.23 13.25 13.06 13.23 37,979 -0.07(-0.53%)
Oct 21, 2014 13.14 13.30 13.14 13.30 19,875 +0.05(+0.38%)
Oct 20, 2014 13.18 13.49 13.00 13.25 41,409 -0.04(-0.30%)
Oct 17, 2014 13.60 13.60 13.21 13.29 24,236 +0.05(+0.38%)
Oct 16, 2014 13.08 13.29 13.08 13.24 21,951 +0.15(+1.15%)
Oct 15, 2014 13.25 13.37 13.08 13.09 63,061 -0.40(-2.97%)
Oct 14, 2014 13.29 13.60 13.13 13.49 14,729 +0.12(+0.90%)
Oct 13, 2014 13.27 13.42 13.27 13.37 5,745 +0.01(+0.07%)
Oct 10, 2014 13.33 13.38 13.25 13.36 16,527 +0.01(+0.07%)
Oct 09, 2014 13.60 13.62 13.27 13.35 31,593 -0.06(-0.45%)
Oct 08, 2014 13.17 13.41 13.11 13.41 22,069 +0.11(+0.83%)
Oct 07, 2014 13.15 13.37 13.08 13.30 28,364 +0.22(+1.68%)
Oct 06, 2014 13.17 13.28 13.08 13.08 14,298 -0.03(-0.23%)
Oct 03, 2014 13.27 13.27 13.08 13.11 42,446 -0.11(-0.83%)
Oct 02, 2014 13.26 13.43 13.12 13.22 59,685 -0.10(-0.75%)
Oct 01, 2014 13.38 13.38 13.13 13.32 59,661 -0.26(-1.91%)
Sep 30, 2014 13.56 13.77 13.25 13.58 66,484 -0.03(-0.22%)
Sep 29, 2014 13.37 13.62 13.26 13.61 44,952 +0.24(+1.80%)
Sep 26, 2014 13.23 13.37 13.10 13.37 16,866 +0.07(+0.53%)
Sep 25, 2014 13.34 13.39 13.06 13.30 38,091 -0.05(-0.37%)
Sep 24, 2014 13.20 13.62 13.01 13.35 55,122 +0.17(+1.29%)
Sep 23, 2014 13.30 13.42 13.07 13.18 72,182 -0.11(-0.83%)
Sep 22, 2014 13.22 13.47 13.11 13.29 47,835 +0.00(+0.00%)
Sep 19, 2014 13.09 13.29 13.01 13.29 74,009 +0.32(+2.47%)
Sep 18, 2014 13.10 13.26 12.89 12.97 98,292 -0.09(-0.69%)
Sep 17, 2014 12.88 13.21 12.80 13.06 37,244 +0.25(+1.95%)
Sep 16, 2014 12.84 12.85 12.77 12.81 29,917 +0.04(+0.31%)
Sep 15, 2014 12.82 12.85 12.71 12.77 34,768 +0.02(+0.16%)
Sep 12, 2014 12.71 12.85 12.54 12.75 39,130 +0.04(+0.31%)
Sep 11, 2014 12.71 12.80 12.53 12.71 33,992 +0.05(+0.39%)
Sep 10, 2014 12.98 12.98 12.64 12.66 78,794 -0.25(-1.94%)
Sep 09, 2014 13.12 13.12 12.86 12.91 77,809 +0.02(+0.16%)
Sep 08, 2014 12.90 12.93 12.66 12.89 30,910 +0.01(+0.08%)
Sep 05, 2014 12.50 13.07 12.50 12.88 70,660 +0.37(+2.96%)
Sep 04, 2014 12.66 12.85 12.50 12.51 58,403 -0.06(-0.48%)
Sep 03, 2014 12.75 12.94 12.50 12.57 70,103 -0.25(-1.95%)
Sep 02, 2014 12.95 13.09 12.71 12.82 50,560 -0.04(-0.31%)
Aug 29, 2014 13.09 12.86 12.86 12.86 43,700 -0.16(-1.23%)
Aug 28, 2014 13.09 13.09 12.96 13.02 32,092 -0.07(-0.53%)
Aug 27, 2014 12.89 13.12 12.81 13.09 44,179 +0.30(+2.35%)
Aug 26, 2014 12.87 12.93 12.76 12.79 29,869 +0.06(+0.47%)
Aug 25, 2014 12.71 12.87 12.63 12.73 41,505 +0.04(+0.32%)
Aug 22, 2014 12.80 12.87 12.79 12.69 17,137 -0.01(-0.08%)
Aug 21, 2014 12.84 12.85 12.69 12.70 31,044 -0.08(-0.63%)
Aug 20, 2014 12.65 12.91 12.51 12.78 19,440 +0.13(+1.03%)
Aug 19, 2014 12.40 12.65 12.52 12.65 44,916 +0.13(+1.04%)
Aug 18, 2014 12.52 12.60 12.52 12.52 12,724 -0.08(-0.63%)
Aug 15, 2014 12.29 12.60 12.29 12.60 22,911 +0.05(+0.40%)
Aug 14, 2014 12.41 12.55 12.21 12.55 43,203 +0.06(+0.48%)
Aug 13, 2014 12.64 12.64 12.12 12.49 34,360 -0.01(-0.08%)
Aug 12, 2014 12.55 12.65 12.51 12.50 112,036 -0.05(-0.40%)
Aug 11, 2014 12.56 12.61 12.46 12.55 3,830 +0.01(+0.08%)
Aug 08, 2014 12.63 12.65 12.42 12.54 68,924 +0.02(+0.16%)
Aug 07, 2014 12.50 12.64 12.41 12.52 31,713 +0.02(+0.16%)
Aug 06, 2014 12.67 12.67 12.50 12.50 10,656 -0.30(-2.34%)
Aug 05, 2014 12.34 12.80 12.34 12.80 78,923 +0.46(+3.73%)
Aug 04, 2014 12.51 12.60 12.15 12.34 42,905 -0.13(-1.04%)
Aug 01, 2014 12.50 12.59 12.34 12.47 17,101 -0.04(-0.32%)
Jul 31, 2014 12.56 12.86 12.50 12.51 21,796 -0.05(-0.40%)
Jul 30, 2014 12.57 12.73 12.50 12.56 17,904 +0.04(+0.32%)
Jul 29, 2014 12.69 12.77 12.52 12.52 22,448 -0.07(-0.56%)
Jul 28, 2014 12.55 12.60 12.50 12.59 28,264 +0.04(+0.32%)
Jul 25, 2014 12.96 12.96 12.50 12.55 33,132 -0.03(-0.24%)
Jul 24, 2014 12.85 12.85 12.58 12.58 8,638 -0.36(-2.78%)
Jul 23, 2014 12.83 12.97 12.57 12.94 35,925 +0.24(+1.89%)
Jul 22, 2014 12.77 13.07 12.58 12.70 31,132 -0.05(-0.39%)
Jul 21, 2014 12.90 12.98 12.68 12.75 10,318 -0.12(-0.93%)
Jul 18, 2014 12.89 13.01 12.75 12.87 14,413 +0.00(+0.00%)
Jul 17, 2014 12.80 13.00 12.80 12.87 37,725 +0.11(+0.86%)
Jul 16, 2014 12.70 12.80 12.57 12.76 23,790 +0.02(+0.16%)
Jul 15, 2014 12.91 12.92 12.60 12.74 25,168 -0.10(-0.78%)
Jul 14, 2014 13.11 13.11 12.65 12.84 91,158 -0.13(-1.00%)
Jul 11, 2014 12.89 13.12 12.77 12.97 70,081 +0.13(+1.01%)
Jul 10, 2014 12.55 12.85 12.50 12.84 71,591 +0.26(+2.07%)
Jul 09, 2014 12.79 12.79 12.52 12.58 16,604 -0.17(-1.33%)
Jul 08, 2014 12.81 12.85 12.57 12.75 39,957 +0.03(+0.24%)
Jul 07, 2014 12.77 12.78 12.48 12.72 34,411 +0.07(+0.55%)
Jul 03, 2014 12.62 12.65 12.65 12.65 28,100 +0.09(+0.72%)
Jul 02, 2014 12.70 12.70 12.42 12.56 35,483 -0.09(-0.71%)
Jul 01, 2014 12.45 12.85 12.45 12.65 20,815 -0.03(-0.24%)
Jun 30, 2014 12.89 13.00 12.51 12.68 71,968 +0.09(+0.71%)
Jun 27, 2014 12.81 13.09 12.49 12.59 88,813 -0.18(-1.41%)
Jun 26, 2014 12.76 12.90 12.54 12.77 79,753 +0.06(+0.47%)
Jun 25, 2014 12.70 12.89 12.47 12.71 55,517 +0.04(+0.32%)
Jun 24, 2014 12.43 12.80 12.40 12.67 89,900 +0.29(+2.34%)
Jun 23, 2014 12.15 12.43 12.09 12.38 71,400 +0.47(+3.95%)
Jun 20, 2014 12.50 12.66 11.91 11.91 249,705 -0.57(-4.57%)
Jun 19, 2014 12.76 12.93 12.36 12.48 45,421 -0.27(-2.12%)
Jun 18, 2014 12.75 12.81 12.60 12.75 53,987 -0.04(-0.31%)
Jun 17, 2014 13.09 13.11 12.73 12.79 60,506 -0.16(-1.24%)
Jun 16, 2014 12.77 12.95 12.76 12.95 150,882 +0.18(+1.41%)
Jun 13, 2014 12.62 12.77 12.56 12.77 37,944 +0.17(+1.35%)
Jun 12, 2014 12.59 12.62 12.50 12.60 26,616 +0.10(+0.80%)
Jun 11, 2014 12.50 12.61 12.45 12.50 14,652 +0.00(+0.00%)
Jun 10, 2014 12.50 12.62 12.47 12.50 25,490 +0.00(+0.00%)
Jun 06, 2014 12.54 12.60 12.43 12.50 37,370 -0.04(-0.32%)
Jun 05, 2014 12.50 12.64 12.40 12.54 37,629 +0.05(+0.40%)
Jun 04, 2014 12.50 12.50 12.40 12.49 16,737 +0.04(+0.32%)
Jun 03, 2014 12.45 12.55 12.37 12.45 121,627 +0.01(+0.08%)
Jun 02, 2014 12.46 12.50 12.37 12.44 15,700 +0.02(+0.16%)
May 30, 2014 12.33 12.49 12.33 12.42 89,741 +0.06(+0.49%)
May 29, 2014 12.30 12.40 12.22 12.36 46,841 -0.03(-0.24%)
May 28, 2014 12.44 12.48 12.36 12.39 18,640 +0.01(+0.08%)
May 27, 2014 12.50 12.50 12.36 12.38 18,290 -0.06(-0.48%)
May 23, 2014 12.41 12.44 12.44 12.44 1,700 +0.07(+0.57%)
May 22, 2014 12.44 12.44 12.37 12.37 9,362 -0.07(-0.56%)
May 21, 2014 12.47 12.50 12.44 12.44 7,120 -0.01(-0.08%)
May 20, 2014 12.55 12.55 12.44 12.45 19,294 -0.01(-0.08%)
May 19, 2014 12.50 12.51 12.36 12.46 16,936 -0.03(-0.24%)
May 16, 2014 12.54 12.54 12.49 12.49 25,929 -0.01(-0.08%)
May 15, 2014 12.49 12.53 12.49 12.50 6,093 -0.03(-0.24%)
May 14, 2014 12.46 12.53 12.45 12.53 11,114 +0.07(+0.56%)
May 13, 2014 12.54 12.55 12.44 12.46 45,696 -0.02(-0.16%)
May 12, 2014 12.49 12.52 12.43 12.48 18,787 +0.02(+0.16%)
May 09, 2014 12.52 12.52 12.43 12.46 13,032 -0.06(-0.48%)
May 08, 2014 12.60 12.60 12.40 12.52 12,675 +0.03(+0.24%)
May 07, 2014 12.49 12.50 12.37 12.49 17,066 +0.00(+0.00%)
May 06, 2014 12.53 12.53 12.44 12.49 16,200 -0.08(-0.64%)
May 05, 2014 12.52 12.57 12.52 12.57 11,925 +0.08(+0.64%)
May 02, 2014 12.49 12.51 12.35 12.49 14,360 -0.05(-0.40%)
May 01, 2014 12.53 12.54 12.46 12.54 7,002 +0.01(+0.08%)
Apr 30, 2014 12.45 12.53 12.44 12.53 17,655 +0.07(+0.56%)
Apr 29, 2014 12.50 12.53 12.45 12.46 17,790 -0.07(-0.56%)
Apr 28, 2014 12.46 12.53 12.45 12.53 12,312 +0.06(+0.48%)
Apr 25, 2014 12.42 12.53 12.42 12.47 11,564 +0.06(+0.48%)
Apr 24, 2014 12.57 12.57 12.41 12.41 43,844 -0.16(-1.27%)
Apr 23, 2014 12.55 12.58 12.52 12.57 27,934 +0.02(+0.16%)
Apr 22, 2014 12.55 12.57 12.50 12.55 37,428 +0.02(+0.16%)
Apr 21, 2014 12.49 12.55 12.40 12.53 93,780 +0.13(+1.05%)
Apr 17, 2014 12.35 12.40 12.40 12.40 16,700 +0.08(+0.65%)
Apr 16, 2014 12.40 12.58 12.32 12.32 71,239 -0.08(-0.65%)
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