Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

10.62 USD -0.26 (-2.39%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.170 8.190 8.005 8.040 768,235 -0.15(-1.83%)
Aug 28, 2020 8.270 8.270 8.100 8.190 302,300 -0.02(-0.24%)
Aug 27, 2020 8.190 8.420 8.190 8.210 263,920 +0.00(+0.00%)
Aug 26, 2020 8.330 8.420 8.190 8.210 282,373 -0.18(-2.15%)
Aug 25, 2020 8.270 8.470 8.230 8.390 253,917 +0.12(+1.45%)
Aug 24, 2020 8.250 8.270 8.100 8.270 322,756 +0.02(+0.24%)
Aug 21, 2020 8.250 8.260 8.060 8.250 395,900 +0.01(+0.12%)
Aug 20, 2020 8.270 8.470 8.230 8.240 491,072 -0.15(-1.79%)
Aug 19, 2020 8.600 8.640 8.290 8.390 232,267 -0.20(-2.33%)
Aug 18, 2020 8.930 8.930 8.530 8.590 205,917 -0.39(-4.34%)
Aug 17, 2020 9.040 9.110 8.885 8.980 190,422 +0.00(+0.00%)
Aug 14, 2020 8.970 9.190 8.880 8.980 274,800 -0.04(-0.44%)
Aug 13, 2020 9.230 9.370 9.010 9.020 216,847 -0.30(-3.22%)
Aug 12, 2020 9.440 9.500 9.150 9.320 239,905 -0.09(-0.96%)
Aug 11, 2020 9.610 9.790 9.370 9.410 256,312 -0.04(-0.42%)
Aug 10, 2020 9.200 9.600 9.110 9.450 221,400 +0.25(+2.72%)
Aug 07, 2020 8.850 9.210 8.820 9.200 206,800 +0.25(+2.79%)
Aug 06, 2020 8.680 9.130 8.680 8.950 305,400 +0.31(+3.59%)
Aug 05, 2020 8.800 8.800 8.476 8.640 321,167 -0.06(-0.69%)
Aug 04, 2020 8.310 8.770 8.310 8.700 205,468 +0.39(+4.69%)
Aug 03, 2020 8.650 8.760 8.230 8.310 312,051 -0.34(-3.93%)
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%)
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