City Office REIT Inc (NY: CIO )

5.460 -0.110 (-1.97%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 5.610 5.683 5.540 5.570 108,892 -0.07(-1.24%)
Oct 10, 2024 5.610 5.730 5.570 5.640 164,690 -0.11(-1.91%)
Oct 09, 2024 5.780 5.890 5.730 5.750 209,758 +0.00(+0.00%)
Oct 08, 2024 5.960 6.000 5.740 5.750 278,226 -0.22(-3.69%)
Oct 07, 2024 5.790 5.980 5.700 5.970 281,535 +0.22(+3.83%)
Oct 04, 2024 5.780 5.880 5.350 5.750 1,539,003 +0.04(+0.70%)
Oct 03, 2024 5.800 5.800 5.620 5.710 144,769 -0.12(-2.06%)
Oct 02, 2024 5.820 5.870 5.769 5.830 79,467 +0.03(+0.52%)
Oct 01, 2024 5.870 5.910 5.770 5.800 182,925 -0.04(-0.68%)
Sep 30, 2024 5.920 5.930 5.795 5.840 162,536 -0.08(-1.35%)
Sep 27, 2024 5.900 5.960 5.795 5.920 192,118 +0.11(+1.89%)
Sep 26, 2024 5.970 5.990 5.780 5.810 108,753 -0.05(-0.85%)
Sep 25, 2024 5.890 5.910 5.820 5.860 87,145 -0.02(-0.34%)
Sep 24, 2024 6.020 6.050 5.860 5.880 136,472 -0.12(-2.00%)
Sep 23, 2024 6.020 6.120 5.990 6.000 108,749 +0.00(+0.00%)
Sep 20, 2024 6.000 6.159 5.970 6.000 521,355 -0.22(-3.54%)
Sep 19, 2024 6.380 6.390 6.160 6.220 191,166 -0.04(-0.64%)
Sep 18, 2024 6.280 6.500 6.227 6.260 239,763 +0.01(+0.16%)
Sep 17, 2024 6.360 6.420 6.210 6.250 166,789 -0.05(-0.79%)
Sep 16, 2024 6.200 6.340 6.162 6.300 101,627 +0.11(+1.78%)
Sep 13, 2024 6.090 6.190 6.070 6.190 105,081 +0.19(+3.17%)
Sep 12, 2024 5.950 6.050 5.925 6.000 95,519 +0.08(+1.35%)
Sep 11, 2024 5.850 5.940 5.800 5.920 81,727 +0.00(+0.00%)
Sep 10, 2024 5.820 5.950 5.765 5.920 95,298 +0.14(+2.42%)
Sep 09, 2024 5.750 5.880 5.710 5.780 118,598 +0.02(+0.35%)
Sep 06, 2024 5.690 5.830 5.660 5.760 107,798 +0.07(+1.23%)
Sep 05, 2024 5.790 5.840 5.650 5.690 134,963 -0.03(-0.52%)
Sep 04, 2024 5.750 5.868 5.670 5.720 182,889 -0.08(-1.38%)
Sep 03, 2024 5.800 5.880 5.720 5.800 119,058 -0.08(-1.36%)
Aug 30, 2024 6.020 6.020 5.820 5.880 98,472 -0.08(-1.34%)
Aug 29, 2024 5.880 6.030 5.790 5.960 88,654 +0.11(+1.88%)
Aug 28, 2024 5.900 5.990 5.830 5.850 167,714 -0.13(-2.17%)
Aug 27, 2024 5.990 6.050 5.930 5.980 87,197 -0.06(-0.99%)
Aug 26, 2024 6.000 6.140 5.971 6.040 141,720 +0.09(+1.51%)
Aug 23, 2024 5.670 5.970 5.650 5.950 154,740 +0.34(+6.06%)
Aug 22, 2024 5.740 5.740 5.610 5.610 66,280 -0.13(-2.26%)
Aug 21, 2024 5.700 5.780 5.630 5.740 149,887 +0.11(+1.95%)
Aug 20, 2024 5.630 5.740 5.580 5.630 90,314 -0.06(-1.05%)
Aug 19, 2024 5.500 5.720 5.435 5.690 106,038 +0.23(+4.21%)
Aug 16, 2024 5.410 5.490 5.390 5.460 77,498 +0.04(+0.74%)
Aug 15, 2024 5.420 5.500 5.260 5.420 119,755 +0.18(+3.44%)
Aug 14, 2024 5.350 5.360 5.170 5.240 115,487 -0.08(-1.50%)
Aug 13, 2024 5.220 5.380 5.210 5.320 134,726 +0.15(+2.90%)
Aug 12, 2024 5.260 5.260 5.120 5.170 171,632 -0.11(-2.08%)
Aug 09, 2024 5.350 5.390 5.210 5.280 117,208 -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%)
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.