City Office REIT Inc (NY: CIO )

19.38 USD -0.62 (-3.10%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 19.60 19.74 19.30 19.38 402,774 -0.62(-3.10%)
Jan 14, 2022 20.00 0 -0.05(-0.25%)
Jan 13, 2022 19.94 20.23 19.82 20.05 285,464 +0.21(+1.06%)
Jan 12, 2022 20.12 20.28 19.84 19.84 450,348 -0.37(-1.83%)
Jan 11, 2022 20.31 20.41 19.75 20.21 435,380 -0.05(-0.25%)
Jan 10, 2022 21.02 21.04 20.11 20.26 731,587 -0.98(-4.61%)
Jan 07, 2022 21.30 21.70 21.22 21.24 597,558 -0.03(-0.14%)
Jan 06, 2022 20.66 21.31 20.58 21.27 470,217 +0.72(+3.50%)
Jan 05, 2022 20.64 20.87 20.40 20.55 609,654 -0.05(-0.24%)
Jan 04, 2022 20.15 20.76 20.05 20.60 401,408 +0.61(+3.05%)
Jan 03, 2022 19.96 20.52 19.76 19.99 381,773 +0.27(+1.37%)
Dec 31, 2021 19.62 19.85 19.54 19.72 99,883 +0.07(+0.36%)
Dec 30, 2021 19.68 19.87 19.56 19.65 140,079 -0.01(-0.05%)
Dec 29, 2021 19.62 19.71 19.49 19.66 151,369 +0.10(+0.51%)
Dec 28, 2021 19.46 19.67 19.29 19.56 143,359 +0.06(+0.31%)
Dec 27, 2021 19.38 19.51 19.15 19.50 172,326 +0.21(+1.09%)
Dec 23, 2021 19.30 19.43 19.12 19.29 243,302 +0.03(+0.16%)
Dec 22, 2021 19.10 19.28 18.98 19.26 213,233 +0.18(+0.94%)
Dec 21, 2021 18.73 19.08 18.61 19.08 300,655 +0.54(+2.91%)
Dec 20, 2021 18.16 18.55 17.75 18.54 277,146 +0.14(+0.76%)
Dec 17, 2021 17.80 18.69 17.80 18.40 1,784,988 +0.58(+3.25%)
Dec 16, 2021 17.84 18.15 17.74 17.82 506,480 +0.02(+0.11%)
Dec 15, 2021 17.53 17.82 17.39 17.80 299,688 +0.27(+1.54%)
Dec 14, 2021 17.48 17.81 17.35 17.53 428,152 +0.03(+0.17%)
Dec 13, 2021 17.77 17.90 17.26 17.50 334,371 -0.41(-2.29%)
Dec 10, 2021 18.44 18.47 17.85 17.91 198,929 -0.38(-2.08%)
Dec 09, 2021 18.02 18.44 17.84 18.29 624,074 +0.12(+0.66%)
Dec 08, 2021 17.69 18.34 17.64 18.17 347,207 +0.46(+2.60%)
Dec 07, 2021 17.47 17.81 17.39 17.71 306,874 +0.40(+2.31%)
Dec 06, 2021 17.08 17.47 17.02 17.31 199,019 +0.42(+2.49%)
Dec 03, 2021 17.09 17.12 16.66 16.89 356,385 -0.02(-0.12%)
Dec 02, 2021 16.35 16.97 16.27 16.91 385,822 +0.67(+4.13%)
Dec 01, 2021 16.94 17.34 16.23 16.24 327,516 -0.44(-2.64%)
Nov 30, 2021 16.65 16.89 16.52 16.68 457,939 -0.21(-1.24%)
Nov 29, 2021 16.85 17.19 16.70 16.89 416,096 +0.21(+1.26%)
Nov 26, 2021 17.40 17.55 16.00 16.68 587,847 -1.07(-6.03%)
Nov 24, 2021 17.67 17.88 17.60 17.75 219,976 +0.01(+0.06%)
Nov 23, 2021 17.85 17.95 17.73 17.74 194,146 +0.02(+0.11%)
Nov 22, 2021 18.00 18.11 17.67 17.72 220,079 -0.30(-1.66%)
Nov 19, 2021 17.99 18.21 17.48 18.02 324,514 -0.72(-3.84%)
Nov 18, 2021 18.37 18.78 18.62 18.74 298,782 +0.31(+1.68%)
Nov 17, 2021 18.60 18.60 18.15 18.43 200,543 -0.18(-0.97%)
Nov 16, 2021 18.77 18.81 18.47 18.61 236,765 -0.21(-1.12%)
Nov 15, 2021 18.89 18.93 18.74 18.82 202,513 +0.06(+0.32%)
Nov 12, 2021 18.99 18.99 18.74 18.76 239,304 -0.20(-1.05%)
Nov 11, 2021 18.67 19.06 18.50 18.96 219,029 +0.29(+1.55%)
Nov 10, 2021 18.78 18.62 18.67 223,918 -0.17(-0.90%)
Nov 09, 2021 18.72 19.02 18.52 18.84 358,697 +0.29(+1.56%)
Nov 08, 2021 18.23 18.87 18.17 18.55 394,046 +0.44(+2.43%)
Nov 05, 2021 17.94 18.53 17.81 18.11 665,724 +0.36(+2.03%)
Nov 04, 2021 18.11 18.39 17.69 17.75 631,436 -0.31(-1.72%)
Nov 03, 2021 18.24 18.59 17.59 18.06 517,589 -0.48(-2.59%)
Nov 02, 2021 18.99 19.00 18.54 18.54 343,633 -0.40(-2.11%)
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.