Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

16.89 USD -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 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%)
Jun 01, 2020 9.280 9.690 9.211 9.430 402,023 +0.15(+1.62%)
May 29, 2020 9.420 9.560 9.240 9.280 461,100 -0.25(-2.62%)
May 28, 2020 9.700 9.830 9.470 9.530 434,959 -0.08(-0.83%)
May 27, 2020 9.600 9.640 9.370 9.610 373,978 +0.28(+3.00%)
May 26, 2020 9.200 9.460 9.010 9.330 585,580 +0.43(+4.83%)
May 22, 2020 9.220 9.220 8.750 8.900 351,200 -0.28(-3.05%)
May 21, 2020 8.910 9.340 8.870 9.180 304,423 +0.29(+3.26%)
May 20, 2020 8.820 9.020 8.780 8.890 222,332 +0.10(+1.14%)
May 19, 2020 9.080 9.190 8.760 8.790 300,547 -0.36(-3.93%)
May 18, 2020 8.480 9.240 8.470 9.150 408,617 +0.89(+10.77%)
May 15, 2020 8.290 8.335 8.090 8.260 507,400 -0.06(-0.72%)
May 14, 2020 8.320 8.355 7.960 8.320 383,997 -0.22(-2.58%)
May 13, 2020 9.400 9.440 8.505 8.540 375,367 -0.98(-10.29%)
May 12, 2020 10.19 10.23 9.500 9.520 572,718 -0.59(-5.84%)
May 11, 2020 10.24 10.34 10.02 10.11 581,115 -0.36(-3.44%)
May 08, 2020 10.25 10.56 10.01 10.47 461,100 +0.49(+4.91%)
May 07, 2020 9.390 10.20 9.390 9.980 743,204 +0.63(+6.74%)
May 06, 2020 9.350 9.640 9.240 9.350 498,648 -0.06(-0.64%)
May 05, 2020 9.850 10.06 9.410 9.410 596,664 -0.25(-2.59%)
May 04, 2020 9.550 9.781 9.510 9.660 584,985 -0.13(-1.33%)
May 01, 2020 9.870 9.930 9.610 9.790 624,900 -0.31(-3.07%)
Apr 30, 2020 9.930 10.18 9.780 10.10 748,696 +0.02(+0.20%)
Apr 29, 2020 9.600 10.24 9.440 10.08 895,410 +0.72(+7.69%)
Apr 28, 2020 9.230 9.670 9.150 9.360 957,862 +0.36(+4.00%)
Apr 27, 2020 8.600 9.150 8.600 9.000 755,015 +0.47(+5.51%)
Apr 24, 2020 8.540 8.710 8.470 8.530 831,300 +0.08(+0.95%)
Apr 23, 2020 8.410 8.793 8.301 8.450 582,375 +0.02(+0.24%)
Apr 22, 2020 8.680 8.680 8.390 8.430 587,797 -0.03(-0.35%)
Apr 21, 2020 8.150 8.570 8.110 8.460 774,001 +0.11(+1.32%)
Apr 20, 2020 8.250 8.510 8.190 8.350 762,571 -0.06(-0.71%)
Apr 17, 2020 8.290 8.615 8.220 8.410 609,400 +0.29(+3.57%)
Apr 16, 2020 8.250 8.340 8.080 8.120 741,544 -0.12(-1.46%)
Apr 15, 2020 8.080 8.310 7.760 8.240 868,888 -0.17(-2.02%)
Apr 14, 2020 8.390 8.640 8.190 8.410 768,921 +0.25(+3.06%)
Apr 13, 2020 8.150 8.280 7.800 8.160 884,137 -0.09(-1.09%)
Apr 09, 2020 7.490 8.380 7.445 8.250 2,082,300 +0.94(+12.86%)
Apr 08, 2020 7.360 7.458 7.230 7.310 2,927,746 -0.05(-0.68%)
Apr 07, 2020 7.480 7.750 7.280 7.360 1,857,728 +0.03(+0.41%)
Apr 06, 2020 7.290 7.537 7.150 7.330 1,595,201 +0.26(+3.68%)
Apr 03, 2020 6.890 7.340 6.840 7.070 765,100 -0.07(-0.98%)
Apr 02, 2020 6.820 7.220 6.790 7.140 775,840 +0.19(+2.73%)
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