Skip to main content

City Office REIT Inc (NY: CIO )

5.450 -0.060 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.10(-1.99%)
Jul 09, 2024 5.140 5.155 5.015 5.030 200,826 -0.11(-2.14%)
Jul 08, 2024 4.950 5.140 4.950 5.140 234,440 +0.25(+5.11%)
Jul 05, 2024 4.830 4.990 4.830 4.890 363,312 -0.01(-0.20%)
Jul 03, 2024 5.050 5.050 4.895 4.900 61,242 -0.10(-2.00%)
Jul 02, 2024 5.050 5.060 4.855 5.000 127,078 -0.02(-0.40%)
Jul 01, 2024 4.980 5.040 4.870 5.020 186,057 +0.04(+0.80%)
Jun 28, 2024 4.940 4.990 4.855 4.980 386,782 +0.12(+2.47%)
Jun 27, 2024 4.830 4.940 4.800 4.860 130,720 +0.04(+0.83%)
Jun 26, 2024 4.830 4.890 4.815 4.820 110,755 -0.07(-1.43%)
Jun 25, 2024 4.990 4.990 4.770 4.890 156,621 -0.15(-2.98%)
Jun 24, 2024 5.030 5.070 4.920 5.040 88,377 +0.04(+0.80%)
Jun 21, 2024 5.050 5.095 5.000 5.000 201,998 -0.05(-0.99%)
Jun 20, 2024 5.000 5.140 5.000 5.050 139,297 -0.03(-0.59%)
Jun 18, 2024 4.890 5.145 4.890 5.080 159,180 +0.19(+3.89%)
Jun 17, 2024 4.870 4.920 4.820 4.890 93,872 -0.02(-0.41%)
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%)
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.