Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

City Office REIT Inc (NY: CIO )

5.280 -0.080 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 09, 2024 5.350 5.390 5.210 5.280 117,198 -0.08(-1.49%)
Aug 08, 2024 5.210 5.380 5.190 5.360 113,770 +0.21(+4.08%)
Aug 07, 2024 5.500 5.500 5.125 5.150 214,772 -0.27(-4.98%)
Aug 06, 2024 5.070 5.550 5.060 5.420 203,467 +0.31(+6.07%)
Aug 05, 2024 5.150 5.310 5.080 5.110 218,516 -0.35(-6.41%)
Aug 02, 2024 5.560 5.740 5.425 5.460 161,836 -0.25(-4.38%)
Aug 01, 2024 5.910 6.000 5.440 5.710 380,439 -0.34(-5.62%)
Jul 31, 2024 6.170 6.280 6.010 6.050 174,835 -0.13(-2.10%)
Jul 30, 2024 6.070 6.200 6.000 6.180 97,724 +0.16(+2.66%)
Jul 29, 2024 6.150 6.150 5.970 6.020 138,547 -0.08(-1.31%)
Jul 26, 2024 6.070 6.120 5.930 6.100 176,116 +0.09(+1.50%)
Jul 25, 2024 5.710 6.130 5.660 6.010 229,991 +0.36(+6.37%)
Jul 24, 2024 5.840 5.990 5.650 5.650 194,564 -0.19(-3.25%)
Jul 23, 2024 5.600 5.920 5.600 5.840 158,747 +0.22(+3.91%)
Jul 22, 2024 5.440 5.660 5.380 5.620 185,189 +0.17(+3.12%)
Jul 19, 2024 5.510 5.550 5.430 5.450 137,664 -0.06(-1.09%)
Jul 18, 2024 5.800 5.900 5.500 5.510 167,832 -0.36(-6.13%)
Jul 17, 2024 5.720 5.880 5.665 5.870 283,969 +0.15(+2.62%)
Jul 16, 2024 5.290 5.740 5.260 5.720 220,660 +0.52(+10.00%)
Jul 15, 2024 5.270 5.320 5.110 5.200 213,078 -0.04(-0.76%)
Jul 12, 2024 5.250 5.330 5.220 5.240 164,624 +0.04(+0.77%)
Jul 11, 2024 5.030 5.240 4.960 5.200 362,052 +0.27(+5.48%)
Jul 10, 2024 4.910 4.970 4.800 4.930 339,106 +0.00(+0.00%)
Jul 09, 2024 5.038 5.053 4.915 4.930 204,899 -0.11(-2.14%)
Jul 08, 2024 4.852 5.038 4.852 5.038 239,195 +0.25(+5.11%)
Jul 05, 2024 4.734 4.891 4.734 4.793 370,681 -0.01(-0.20%)
Jul 03, 2024 4.950 4.950 4.798 4.803 62,484 -0.10(-2.00%)
Jul 02, 2024 4.950 4.959 4.758 4.901 129,655 -0.02(-0.40%)
Jul 01, 2024 4.881 4.940 4.773 4.920 189,830 +0.04(+0.80%)
Jun 28, 2024 4.842 4.891 4.758 4.881 394,627 +0.12(+2.47%)
Jun 27, 2024 4.734 4.842 4.705 4.763 133,371 +0.04(+0.83%)
Jun 26, 2024 4.734 4.793 4.719 4.724 113,001 -0.07(-1.43%)
Jun 25, 2024 4.891 4.891 4.675 4.793 159,797 -0.15(-2.98%)
Jun 24, 2024 4.930 4.969 4.822 4.940 90,169 +0.04(+0.80%)
Jun 21, 2024 4.950 4.994 4.901 4.901 206,095 -0.05(-0.99%)
Jun 20, 2024 4.901 5.038 4.901 4.950 142,122 -0.03(-0.59%)
Jun 18, 2024 4.793 5.043 4.793 4.979 162,408 +0.19(+3.89%)
Jun 17, 2024 4.773 4.822 4.724 4.793 95,776 -0.02(-0.41%)
Jun 14, 2024 4.705 4.861 4.675 4.812 188,020 +0.06(+1.24%)
Jun 13, 2024 4.616 4.754 4.607 4.754 109,238 +0.15(+3.19%)
Jun 12, 2024 4.793 4.871 4.597 4.607 185,865 -0.02(-0.42%)
Jun 11, 2024 4.724 4.773 4.602 4.626 103,185 -0.15(-3.08%)
Jun 10, 2024 4.763 4.798 4.616 4.773 114,827 -0.04(-0.81%)
Jun 07, 2024 4.822 4.852 4.763 4.812 124,252 -0.10(-2.00%)
Jun 06, 2024 4.861 4.910 4.774 4.910 90,431 +0.05(+1.01%)
Jun 05, 2024 4.901 4.925 4.822 4.861 95,021 -0.03(-0.60%)
Jun 04, 2024 4.763 4.901 4.754 4.891 95,947 +0.08(+1.63%)
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.