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 (%)
Nov 29, 2021 16.85 17.19 16.70 16.89 416,096 +0.21(+1.26%)
Nov 26, 2021 17.40 17.55 16.00 16.68 587,847 -1.07(-6.03%)
Nov 24, 2021 17.67 17.88 17.60 17.75 219,976 +0.01(+0.06%)
Nov 23, 2021 17.85 17.95 17.73 17.74 194,146 +0.02(+0.11%)
Nov 22, 2021 18.00 18.11 17.67 17.72 220,079 -0.30(-1.66%)
Nov 19, 2021 17.99 18.21 17.48 18.02 324,514 -0.72(-3.84%)
Nov 18, 2021 18.37 18.78 18.62 18.74 298,782 +0.31(+1.68%)
Nov 17, 2021 18.60 18.60 18.15 18.43 200,543 -0.18(-0.97%)
Nov 16, 2021 18.77 18.81 18.47 18.61 236,765 -0.21(-1.12%)
Nov 15, 2021 18.89 18.93 18.74 18.82 202,513 +0.06(+0.32%)
Nov 12, 2021 18.99 18.99 18.74 18.76 239,304 -0.20(-1.05%)
Nov 11, 2021 18.67 19.06 18.50 18.96 219,029 +0.29(+1.55%)
Nov 10, 2021 18.78 18.62 18.67 223,918 -0.17(-0.90%)
Nov 09, 2021 18.72 19.02 18.52 18.84 358,697 +0.29(+1.56%)
Nov 08, 2021 18.23 18.87 18.17 18.55 394,046 +0.44(+2.43%)
Nov 05, 2021 17.94 18.53 17.81 18.11 665,724 +0.36(+2.03%)
Nov 04, 2021 18.11 18.39 17.69 17.75 631,436 -0.31(-1.72%)
Nov 03, 2021 18.24 18.59 17.59 18.06 517,589 -0.48(-2.59%)
Nov 02, 2021 18.99 19.00 18.54 18.54 343,633 -0.40(-2.11%)
Nov 01, 2021 19.00 18.94 18.77 18.94 243,087 -0.03(-0.16%)
Oct 29, 2021 18.88 19.10 18.66 18.97 713,988 +0.09(+0.48%)
Oct 28, 2021 18.77 19.00 18.72 18.88 399,613 +0.13(+0.69%)
Oct 27, 2021 19.19 19.28 18.74 18.75 242,721 -0.41(-2.14%)
Oct 26, 2021 18.96 19.33 19.16 258,614 +0.18(+0.95%)
Oct 25, 2021 19.09 19.19 18.95 18.98 205,300 -0.08(-0.42%)
Oct 22, 2021 18.95 19.21 18.92 19.06 235,618 +0.10(+0.53%)
Oct 21, 2021 18.95 19.10 18.80 18.96 278,275 +0.01(+0.05%)
Oct 20, 2021 18.79 19.01 18.64 18.95 200,142 +0.17(+0.91%)
Oct 19, 2021 19.06 19.06 18.78 18.78 266,021 -0.26(-1.37%)
Oct 18, 2021 18.75 19.06 18.67 19.04 260,934 +0.30(+1.60%)
Oct 15, 2021 18.68 19.03 18.52 18.74 353,859 +0.27(+1.46%)
Oct 14, 2021 18.64 18.72 18.34 18.47 232,799 -0.06(-0.32%)
Oct 13, 2021 18.45 18.60 18.17 18.53 290,383 +0.00(+0.00%)
Oct 12, 2021 18.35 18.65 18.31 18.53 151,463 +0.23(+1.26%)
Oct 11, 2021 18.17 18.36 18.06 18.30 135,722 +0.09(+0.49%)
Oct 08, 2021 18.16 18.39 18.06 18.21 171,808 +0.05(+0.28%)
Oct 07, 2021 18.46 18.53 18.09 18.16 342,931 -0.36(-1.94%)
Oct 06, 2021 18.24 18.54 18.00 18.52 246,374 +0.24(+1.31%)
Oct 05, 2021 18.48 18.49 18.14 18.28 341,587 -0.22(-1.19%)
Oct 04, 2021 18.40 18.56 18.21 18.50 254,182 +0.22(+1.20%)
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