Skip to main content

City Office REIT Inc (NY: CIO )

4.910 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.800 4.960 4.770 4.910 184,283 +0.06(+1.24%)
Jun 13, 2024 4.710 4.850 4.700 4.850 107,067 +0.15(+3.19%)
Jun 12, 2024 4.890 4.970 4.690 4.700 182,170 -0.02(-0.42%)
Jun 11, 2024 4.820 4.870 4.695 4.720 101,134 -0.15(-3.08%)
Jun 10, 2024 4.860 4.895 4.710 4.870 112,545 -0.04(-0.81%)
Jun 07, 2024 4.920 4.950 4.860 4.910 121,782 -0.10(-2.00%)
Jun 06, 2024 4.960 5.010 4.871 5.010 88,634 +0.05(+1.01%)
Jun 05, 2024 5.000 5.025 4.920 4.960 93,132 -0.03(-0.60%)
Jun 04, 2024 4.860 5.000 4.850 4.990 94,040 +0.08(+1.63%)
Jun 03, 2024 4.990 5.020 4.890 4.910 108,246 -0.02(-0.41%)
May 31, 2024 4.880 4.950 4.865 4.930 102,857 +0.09(+1.86%)
May 30, 2024 4.810 4.880 4.730 4.840 120,661 +0.11(+2.33%)
May 29, 2024 4.720 4.770 4.650 4.730 170,682 -0.04(-0.84%)
May 28, 2024 4.820 4.865 4.750 4.770 107,706 +0.00(+0.00%)
May 24, 2024 4.690 4.815 4.615 4.770 246,174 +0.06(+1.27%)
May 23, 2024 4.850 4.860 4.600 4.710 505,706 -0.21(-4.27%)
May 22, 2024 5.190 5.220 4.870 4.920 337,630 -0.27(-5.20%)
May 21, 2024 5.020 5.280 5.020 5.190 116,979 +0.17(+3.39%)
May 20, 2024 5.080 5.110 4.990 5.020 105,136 -0.06(-1.18%)
May 17, 2024 5.050 5.110 4.980 5.080 115,298 +0.06(+1.20%)
May 16, 2024 5.160 5.160 4.975 5.020 88,980 -0.13(-2.52%)
May 15, 2024 5.130 5.245 5.040 5.150 152,847 +0.12(+2.39%)
May 14, 2024 5.080 5.100 4.980 5.030 105,807 +0.03(+0.60%)
May 13, 2024 4.850 5.025 4.830 5.000 364,868 +0.22(+4.60%)
May 10, 2024 5.060 5.060 4.735 4.780 227,494 -0.23(-4.59%)
May 09, 2024 4.840 5.030 4.780 5.010 126,137 +0.22(+4.59%)
May 08, 2024 4.770 4.820 4.730 4.790 64,701 -0.04(-0.83%)
May 07, 2024 4.910 4.970 4.810 4.830 150,052 -0.04(-0.82%)
May 06, 2024 4.880 4.920 4.821 4.870 101,971 +0.03(+0.62%)
May 03, 2024 4.860 4.940 4.740 4.840 132,004 +0.08(+1.68%)
May 02, 2024 4.740 4.790 4.631 4.760 90,031 +0.08(+1.71%)
May 01, 2024 4.710 4.815 4.670 4.680 141,679 +0.02(+0.43%)
Apr 30, 2024 4.620 4.720 4.582 4.660 110,423 +0.02(+0.43%)
Apr 29, 2024 4.630 4.715 4.595 4.640 154,829 +0.06(+1.31%)
Apr 26, 2024 4.580 4.675 4.550 4.580 107,169 +0.02(+0.44%)
Apr 25, 2024 4.520 4.595 4.480 4.560 222,087 -0.01(-0.22%)
Apr 24, 2024 4.570 4.660 4.530 4.570 163,245 -0.05(-1.08%)
Apr 23, 2024 4.610 4.825 4.610 4.620 164,855 -0.02(-0.43%)
Apr 22, 2024 4.540 4.670 4.485 4.640 183,908 +0.07(+1.53%)
Apr 19, 2024 4.490 4.570 4.450 4.570 159,010 +0.11(+2.47%)
Apr 18, 2024 4.400 4.545 4.340 4.460 169,164 +0.08(+1.83%)
Apr 17, 2024 4.390 4.470 4.375 4.380 99,850 +0.01(+0.23%)
Apr 16, 2024 4.360 4.425 4.290 4.370 246,238 -0.05(-1.13%)
Apr 15, 2024 4.530 4.560 4.325 4.420 199,030 -0.08(-1.78%)
Apr 12, 2024 4.640 4.660 4.430 4.500 136,072 -0.16(-3.43%)
Apr 11, 2024 4.630 4.690 4.525 4.660 155,821 +0.03(+0.65%)
Apr 10, 2024 4.700 4.700 4.470 4.630 282,019 -0.14(-2.94%)
Apr 09, 2024 4.650 4.845 4.620 4.770 204,325 +0.06(+1.27%)
Apr 08, 2024 4.681 4.769 4.651 4.710 228,333 +0.10(+2.12%)
Apr 05, 2024 4.553 4.637 4.475 4.612 177,155 +0.04(+0.86%)
Apr 04, 2024 4.739 4.803 4.558 4.573 201,454 -0.10(-2.10%)
Apr 03, 2024 4.592 4.682 4.564 4.671 184,810 +0.05(+1.06%)
Apr 02, 2024 4.798 4.847 4.553 4.622 251,940 -0.26(-5.41%)
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.