Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

12.87 USD +0.06 (+0.51%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.000 9.010 8.550 8.650 390,500 -0.47(-5.15%)
Jul 30, 2020 9.320 9.330 9.060 9.120 203,925 -0.39(-4.10%)
Jul 29, 2020 9.530 9.630 9.290 9.510 220,467 -0.05(-0.52%)
Jul 28, 2020 9.100 9.590 9.100 9.560 252,589 +0.37(+4.03%)
Jul 27, 2020 9.470 9.551 8.980 9.190 313,869 -0.33(-3.47%)
Jul 24, 2020 9.720 9.820 9.480 9.520 206,100 -0.16(-1.65%)
Jul 23, 2020 9.730 9.850 9.630 9.680 251,448 -0.07(-0.72%)
Jul 22, 2020 9.530 9.855 9.530 9.750 255,746 +0.20(+2.09%)
Jul 21, 2020 9.470 9.740 9.470 9.550 282,061 +0.08(+0.84%)
Jul 20, 2020 9.530 9.606 9.410 9.470 392,970 -0.12(-1.25%)
Jul 17, 2020 9.510 9.750 9.490 9.590 243,600 +0.06(+0.63%)
Jul 16, 2020 9.520 9.620 9.450 9.530 271,588 -0.08(-0.83%)
Jul 15, 2020 9.640 9.810 9.540 9.610 384,734 +0.12(+1.26%)
Jul 14, 2020 9.380 9.690 9.380 9.490 332,531 +0.06(+0.64%)
Jul 13, 2020 9.520 9.630 9.390 9.430 384,617 -0.06(-0.63%)
Jul 10, 2020 9.080 9.540 9.080 9.490 557,700 +0.28(+3.04%)
Jul 09, 2020 9.520 9.560 9.080 9.210 454,557 -0.43(-4.46%)
Jul 08, 2020 9.750 9.870 9.510 9.640 491,907 -0.13(-1.33%)
Jul 07, 2020 9.930 9.950 9.640 9.770 368,396 -0.23(-2.30%)
Jul 06, 2020 10.22 10.32 9.940 10.00 284,080 -0.01(-0.10%)
Jul 02, 2020 10.29 10.30 9.990 10.01 198,800 -0.01(-0.10%)
Jul 01, 2020 10.06 10.24 9.850 10.02 329,247 -0.04(-0.40%)
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%)
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