Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

18.98 USD -0.08 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 17.92 18.50 17.82 18.28 198,887 +0.42(+2.35%)
Sep 30, 2021 18.11 18.35 17.86 17.86 300,775 -0.24(-1.33%)
Sep 29, 2021 18.00 18.27 17.82 18.10 263,385 +0.30(+1.69%)
Sep 28, 2021 17.65 18.04 17.52 17.80 446,274 +0.04(+0.23%)
Sep 27, 2021 17.94 18.31 17.75 17.76 463,433 -0.15(-0.84%)
Sep 24, 2021 17.94 18.08 17.82 17.91 316,177 -0.08(-0.44%)
Sep 23, 2021 18.05 18.42 17.94 17.99 356,805 -0.16(-0.88%)
Sep 22, 2021 17.43 18.24 17.38 18.15 785,493 +0.95(+5.52%)
Sep 21, 2021 17.07 17.45 16.88 17.20 421,048 +0.20(+1.18%)
Sep 20, 2021 16.62 17.04 16.46 17.00 465,332 +0.25(+1.49%)
Sep 17, 2021 16.91 17.10 16.73 16.75 1,611,918 -0.12(-0.71%)
Sep 16, 2021 16.78 17.13 16.69 16.87 397,971 +0.12(+0.72%)
Sep 15, 2021 16.49 16.86 16.34 16.75 388,663 +0.21(+1.27%)
Sep 14, 2021 16.65 16.80 16.39 16.54 610,909 -0.13(-0.78%)
Sep 13, 2021 16.87 17.05 16.56 16.67 812,997 -0.30(-1.77%)
Sep 10, 2021 17.33 17.33 16.92 16.97 1,703,865 -0.29(-1.68%)
Sep 09, 2021 17.28 17.39 17.10 17.26 771,830 -0.04(-0.23%)
Sep 08, 2021 17.44 17.44 17.09 17.30 771,989 -0.11(-0.63%)
Sep 07, 2021 16.32 17.47 16.31 17.41 2,277,463 +1.10(+6.74%)
Sep 03, 2021 16.07 16.30 15.63 16.31 560,717 +0.28(+1.75%)
Sep 02, 2021 15.90 16.14 15.88 16.03 318,825 +0.08(+0.50%)
Sep 01, 2021 15.95 16.06 15.66 15.95 231,729 -0.02(-0.13%)
Aug 31, 2021 15.88 16.05 15.64 15.97 366,646 -0.01(-0.06%)
Aug 30, 2021 16.15 16.15 15.88 15.98 308,319 -0.13(-0.81%)
Aug 27, 2021 15.99 16.34 15.91 16.11 388,912 +0.08(+0.50%)
Aug 26, 2021 16.17 16.62 16.02 16.03 506,279 -0.11(-0.68%)
Aug 25, 2021 16.14 16.25 15.82 16.14 546,528 +0.08(+0.50%)
Aug 24, 2021 16.17 16.35 15.93 16.06 1,138,640 -0.04(-0.25%)
Aug 23, 2021 15.83 16.44 15.08 16.10 5,089,835 +3.20(+24.81%)
Aug 20, 2021 12.75 13.05 12.68 12.90 584,482 +0.03(+0.23%)
Aug 19, 2021 12.79 12.92 12.60 12.87 249,139 +0.07(+0.55%)
Aug 18, 2021 12.99 13.01 12.77 12.80 166,318 -0.19(-1.46%)
Aug 17, 2021 12.95 13.02 12.77 12.99 172,502 +0.02(+0.15%)
Aug 16, 2021 13.19 13.20 12.95 12.97 203,992 -0.25(-1.89%)
Aug 13, 2021 13.22 13.39 13.11 13.22 129,526 +0.00(+0.00%)
Aug 12, 2021 13.36 13.40 13.19 13.22 154,137 -0.13(-0.97%)
Aug 11, 2021 13.29 13.36 13.09 13.35 127,903 +0.16(+1.21%)
Aug 10, 2021 13.22 13.29 13.04 13.19 120,914 +0.01(+0.08%)
Aug 09, 2021 13.39 13.39 13.07 13.18 137,897 -0.09(-0.68%)
Aug 06, 2021 13.16 13.47 13.16 13.27 115,434 +0.23(+1.76%)
Aug 05, 2021 12.81 13.25 12.71 13.04 244,444 +0.36(+2.84%)
Aug 04, 2021 12.58 12.74 12.51 12.68 151,747 -0.03(-0.24%)
Aug 03, 2021 12.52 12.77 12.42 12.71 143,540 +0.07(+0.55%)
Aug 02, 2021 12.84 13.09 12.56 12.64 124,412 -0.23(-1.79%)
Jul 30, 2021 12.83 13.01 12.75 12.87 130,793 +0.07(+0.55%)
Jul 29, 2021 12.90 12.95 12.75 12.80 119,869 -0.01(-0.08%)
Jul 28, 2021 13.07 13.07 12.75 12.81 185,017 -0.16(-1.23%)
Jul 27, 2021 13.03 13.13 12.87 12.97 229,601 -0.05(-0.38%)
Jul 26, 2021 12.81 13.03 12.78 13.02 152,039 +0.26(+2.04%)
Jul 23, 2021 12.64 12.78 12.54 12.76 108,944 +0.20(+1.59%)
Jul 22, 2021 12.58 12.66 12.35 12.56 141,443 -0.12(-0.95%)
Jul 21, 2021 12.63 12.87 12.63 12.68 206,173 +0.18(+1.44%)
Jul 20, 2021 12.20 12.65 12.19 12.50 297,809 +0.42(+3.48%)
Jul 19, 2021 12.23 12.29 11.91 12.08 207,058 -0.39(-3.13%)
Jul 16, 2021 12.48 12.64 12.43 12.47 202,296 +0.05(+0.40%)
Jul 15, 2021 12.30 12.45 12.18 12.42 116,701 +0.13(+1.06%)
Jul 14, 2021 12.35 12.42 12.23 12.29 152,436 +0.01(+0.08%)
Jul 13, 2021 12.38 12.43 12.23 12.28 145,127 -0.17(-1.37%)
Jul 12, 2021 12.27 12.53 12.22 12.45 180,162 +0.21(+1.72%)
Jul 09, 2021 12.02 12.26 12.02 12.24 78,603 +0.26(+2.17%)
Jul 08, 2021 12.15 12.21 11.93 11.98 246,657 -0.40(-3.23%)
Jul 07, 2021 12.51 12.56 12.32 12.38 165,935 -0.21(-1.67%)
Jul 06, 2021 12.57 12.62 12.33 12.59 224,711 +0.00(+0.00%)
Jul 02, 2021 12.62 12.71 12.55 12.59 185,761 +0.01(+0.08%)
Jul 01, 2021 12.52 12.71 12.44 12.58 310,812 +0.15(+1.21%)
Jun 30, 2021 12.37 12.50 12.31 12.43 286,131 +0.07(+0.57%)
Jun 29, 2021 12.51 12.55 12.34 12.36 208,428 -0.12(-0.96%)
Jun 28, 2021 12.63 12.63 12.27 12.48 210,095 -0.14(-1.11%)
Jun 25, 2021 12.45 12.67 12.31 12.62 523,385 +0.17(+1.37%)
Jun 24, 2021 12.55 12.55 12.23 12.45 142,594 -0.02(-0.16%)
Jun 23, 2021 12.55 12.58 12.42 12.47 193,977 -0.07(-0.56%)
Jun 22, 2021 12.61 12.63 12.39 12.54 160,355 -0.09(-0.71%)
Jun 21, 2021 12.36 12.65 12.28 12.63 188,811 +0.28(+2.27%)
Jun 18, 2021 12.68 12.72 12.31 12.35 407,227 -0.41(-3.21%)
Jun 17, 2021 12.70 12.79 12.56 12.76 330,786 +0.08(+0.63%)
Jun 16, 2021 12.74 12.81 12.60 12.68 120,068 -0.03(-0.24%)
Jun 15, 2021 12.84 12.91 12.63 12.71 157,202 -0.03(-0.24%)
Jun 14, 2021 12.75 12.75 12.60 12.74 167,109 +0.00(+0.00%)
Jun 11, 2021 12.82 12.82 12.64 12.74 156,166 -0.07(-0.55%)
Jun 10, 2021 12.86 12.94 12.75 12.81 186,590 -0.04(-0.31%)
Jun 09, 2021 12.61 12.88 12.54 12.85 237,381 +0.31(+2.47%)
Jun 08, 2021 12.42 12.59 12.36 12.54 233,844 +0.20(+1.62%)
Jun 07, 2021 12.11 12.44 12.11 12.34 186,226 +0.35(+2.92%)
Jun 04, 2021 12.33 12.33 11.91 11.99 184,311 -0.20(-1.64%)
Jun 03, 2021 11.97 12.51 11.95 12.19 220,749 +0.28(+2.35%)
Jun 02, 2021 11.98 12.00 11.80 11.91 127,110 +0.03(+0.25%)
Jun 01, 2021 11.72 11.94 11.68 11.88 170,448 +0.32(+2.77%)
May 28, 2021 11.65 11.75 11.51 11.56 162,668 +0.00(+0.00%)
May 27, 2021 11.60 11.76 11.56 11.56 159,298 -0.02(-0.17%)
May 26, 2021 11.35 11.63 11.29 11.58 127,250 +0.28(+2.48%)
May 25, 2021 11.63 11.64 11.29 11.30 212,550 -0.33(-2.84%)
May 24, 2021 11.39 11.69 11.32 11.63 141,151 +0.25(+2.20%)
May 21, 2021 11.22 11.38 11.14 11.38 237,781 +0.23(+2.06%)
May 20, 2021 11.01 11.17 10.89 11.15 92,909 +0.06(+0.54%)
May 19, 2021 11.17 11.17 10.75 11.09 148,919 +0.00(+0.00%)
May 18, 2021 10.95 11.23 10.94 11.09 129,950 +0.02(+0.18%)
May 17, 2021 10.97 11.12 10.88 11.07 155,614 +0.04(+0.36%)
May 14, 2021 10.98 11.10 10.89 11.03 161,187 +0.16(+1.47%)
May 13, 2021 10.57 10.95 10.56 10.87 158,845 +0.31(+2.94%)
May 12, 2021 10.73 10.79 10.48 10.56 141,609 -0.17(-1.58%)
May 11, 2021 10.80 10.82 10.58 10.73 224,608 -0.15(-1.38%)
May 10, 2021 11.48 11.50 10.88 10.88 319,981 -0.45(-3.97%)
May 07, 2021 11.58 11.60 11.33 11.33 282,289 +0.14(+1.25%)
May 06, 2021 11.03 11.21 10.97 11.19 135,276 +0.16(+1.45%)
May 05, 2021 11.06 11.29 10.88 11.03 197,859 -0.15(-1.34%)
May 04, 2021 11.41 11.54 11.14 11.18 183,564 -0.23(-2.02%)
May 03, 2021 11.14 11.48 11.03 11.41 176,990 +0.48(+4.39%)
Apr 30, 2021 10.91 11.00 10.87 10.93 119,000 -0.02(-0.18%)
Apr 29, 2021 11.09 11.17 10.94 10.95 101,589 -0.01(-0.09%)
Apr 28, 2021 11.02 11.06 10.94 10.96 75,251 -0.02(-0.18%)
Apr 27, 2021 11.01 11.11 10.93 10.98 135,027 -0.07(-0.63%)
Apr 26, 2021 11.15 11.23 11.01 11.05 96,512 +0.00(+0.00%)
Apr 23, 2021 11.06 11.18 10.96 11.05 146,700 +0.06(+0.55%)
Apr 22, 2021 11.10 11.17 10.97 10.99 147,907 -0.06(-0.54%)
Apr 21, 2021 11.05 11.28 11.00 11.05 138,465 -0.03(-0.27%)
Apr 20, 2021 11.07 11.19 10.98 11.08 94,581 +0.01(+0.09%)
Apr 19, 2021 11.07 11.10 10.90 11.07 176,738 +0.00(+0.00%)
Apr 16, 2021 11.17 11.25 10.97 11.07 153,300 -0.02(-0.18%)
Apr 15, 2021 10.99 11.10 10.89 11.09 98,577 +0.16(+1.46%)
Apr 14, 2021 11.05 11.20 10.92 10.93 128,730 -0.09(-0.82%)
Apr 13, 2021 10.95 11.09 10.84 11.02 120,846 +0.07(+0.64%)
Apr 12, 2021 10.84 10.99 10.75 10.95 109,062 +0.08(+0.74%)
Apr 09, 2021 10.80 10.93 10.71 10.87 149,300 +0.07(+0.65%)
Apr 08, 2021 10.95 11.13 10.74 10.80 241,140 -0.35(-3.14%)
Apr 07, 2021 11.05 11.22 11.00 11.15 288,397 -0.01(-0.09%)
Apr 06, 2021 11.18 11.39 11.12 11.16 327,139 +0.04(+0.36%)
Apr 05, 2021 11.32 11.53 10.89 11.12 326,856 -0.18(-1.59%)
Apr 01, 2021 10.72 11.33 10.68 11.30 372,000 +0.68(+6.40%)
Mar 31, 2021 10.53 10.78 10.47 10.62 445,887 +0.11(+1.05%)
Mar 30, 2021 10.43 10.72 10.34 10.51 194,412 +0.16(+1.55%)
Mar 29, 2021 10.50 10.69 10.19 10.35 598,234 -0.15(-1.43%)
Mar 26, 2021 10.46 10.66 10.31 10.50 193,500 +0.18(+1.74%)
Mar 25, 2021 10.26 11.28 10.11 10.32 626,046 -0.06(-0.58%)
Mar 24, 2021 10.37 10.85 10.30 10.38 259,850 +0.13(+1.27%)
Mar 23, 2021 10.24 10.45 10.17 10.25 216,199 -0.04(-0.39%)
Mar 22, 2021 10.22 10.37 9.950 10.29 369,109 +0.11(+1.08%)
Mar 19, 2021 10.57 10.87 10.18 10.18 1,117,200 -0.60(-5.57%)
Mar 18, 2021 11.02 11.14 10.74 10.78 277,424 -0.29(-2.62%)
Mar 17, 2021 10.93 11.13 10.83 11.07 199,645 +0.09(+0.82%)
Mar 16, 2021 11.27 11.30 10.94 10.98 186,597 -0.32(-2.83%)
Mar 15, 2021 11.33 11.49 11.10 11.30 269,851 -0.10(-0.88%)
Mar 12, 2021 11.13 11.42 11.13 11.40 177,700 +0.28(+2.52%)
Mar 11, 2021 10.90 11.12 10.72 11.12 213,361 +0.21(+1.92%)
Mar 10, 2021 10.66 10.96 10.61 10.91 182,381 +0.15(+1.39%)
Mar 09, 2021 11.31 11.31 10.73 10.76 309,393 -0.49(-4.36%)
Mar 08, 2021 10.90 11.34 10.88 11.25 461,560 +0.37(+3.40%)
Mar 05, 2021 10.89 10.89 10.56 10.88 183,100 +0.19(+1.78%)
Mar 04, 2021 10.93 11.07 10.57 10.69 201,669 -0.23(-2.11%)
Mar 03, 2021 10.48 10.98 10.48 10.92 175,626 +0.51(+4.90%)
Mar 02, 2021 10.20 10.50 10.02 10.41 229,679 +0.19(+1.86%)
Mar 01, 2021 10.34 10.50 10.14 10.22 225,663 +0.06(+0.59%)
Feb 26, 2021 10.69 10.99 10.16 10.16 404,000 -0.56(-5.22%)
Feb 25, 2021 11.14 11.46 10.58 10.72 259,667 -0.35(-3.16%)
Feb 24, 2021 10.88 11.10 10.84 11.07 274,835 +0.29(+2.69%)
Feb 23, 2021 10.39 10.85 10.37 10.78 384,599 +0.40(+3.85%)
Feb 22, 2021 10.13 10.46 10.05 10.38 150,315 +0.23(+2.27%)
Feb 19, 2021 10.11 10.16 9.930 10.15 180,900 +0.07(+0.69%)
Feb 18, 2021 10.07 10.21 10.00 10.08 187,950 -0.07(-0.69%)
Feb 17, 2021 10.03 10.28 10.02 10.15 150,860 +0.06(+0.59%)
Feb 16, 2021 10.15 10.26 10.04 10.09 203,762 +0.02(+0.20%)
Feb 12, 2021 10.27 10.36 9.590 10.07 277,800 -0.29(-2.80%)
Feb 11, 2021 10.41 10.65 10.28 10.36 218,950 -0.06(-0.58%)
Feb 10, 2021 10.44 10.69 10.37 10.42 156,618 -0.01(-0.10%)
Feb 09, 2021 10.28 10.47 10.14 10.43 187,942 +0.16(+1.56%)
Feb 08, 2021 10.02 10.28 10.01 10.27 131,782 +0.28(+2.80%)
Feb 05, 2021 10.00 10.00 9.860 9.990 179,500 +0.05(+0.50%)
Feb 04, 2021 9.700 10.03 9.700 9.940 151,430 +0.25(+2.58%)
Feb 03, 2021 9.660 9.730 9.560 9.690 120,632 +0.03(+0.31%)
Feb 02, 2021 9.600 9.730 9.560 9.660 190,882 +0.06(+0.63%)
Feb 01, 2021 9.490 9.680 9.310 9.600 224,733 +0.18(+1.91%)
Jan 29, 2021 9.500 9.710 9.400 9.420 361,700 -0.17(-1.77%)
Jan 28, 2021 9.520 9.800 9.450 9.590 246,107 +0.14(+1.48%)
Jan 27, 2021 9.600 9.810 9.400 9.450 239,175 -0.35(-3.57%)
Jan 26, 2021 9.790 9.830 9.590 9.800 186,360 +0.10(+1.03%)
Jan 25, 2021 9.740 9.980 9.520 9.700 210,666 -0.05(-0.51%)
Jan 22, 2021 9.610 9.770 9.520 9.750 198,300 +0.09(+0.93%)
Jan 21, 2021 9.660 9.730 9.520 9.660 286,472 -0.01(-0.10%)
Jan 20, 2021 9.730 9.834 9.550 9.670 220,074 -0.09(-0.92%)
Jan 19, 2021 10.09 10.09 9.670 9.760 265,085 -0.19(-1.91%)
Jan 15, 2021 9.670 9.980 9.627 9.950 331,100 +0.25(+2.58%)
Jan 14, 2021 9.690 9.740 9.590 9.700 238,069 +0.07(+0.73%)
Jan 13, 2021 9.690 9.705 9.570 9.630 205,076 +0.02(+0.21%)
Jan 12, 2021 9.320 9.630 9.290 9.610 402,731 +0.30(+3.22%)
Jan 11, 2021 9.300 9.570 9.260 9.310 464,238 -0.20(-2.10%)
Jan 08, 2021 9.550 9.650 9.300 9.510 311,000 -0.20(-2.06%)
Jan 07, 2021 9.720 9.840 9.540 9.710 299,643 -0.02(-0.21%)
Jan 06, 2021 9.600 9.860 9.600 9.730 306,518 +0.20(+2.10%)
Jan 05, 2021 9.560 9.690 9.500 9.530 214,383 +0.01(+0.11%)
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