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

City Office REIT Inc (NY: CIO )

6.000 -0.220 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 4.582 4.714 4.510 4.563 225,908 +0.01(+0.21%)
Nov 29, 2023 4.582 4.752 4.544 4.553 230,070 +0.03(+0.63%)
Nov 28, 2023 4.279 4.544 4.223 4.525 248,651 +0.21(+4.81%)
Nov 27, 2023 4.213 4.355 4.157 4.317 172,377 +0.07(+1.56%)
Nov 24, 2023 4.175 4.279 4.138 4.251 77,708 +0.09(+2.04%)
Nov 22, 2023 4.175 4.204 4.119 4.166 118,462 +0.04(+0.92%)
Nov 21, 2023 4.260 4.260 4.090 4.128 191,750 -0.21(-4.79%)
Nov 20, 2023 4.336 4.393 4.204 4.336 194,258 +0.00(+0.00%)
Nov 17, 2023 4.393 4.393 4.256 4.336 216,704 +0.03(+0.66%)
Nov 16, 2023 4.374 4.402 4.298 4.308 267,533 -0.09(-1.94%)
Nov 15, 2023 4.487 4.591 4.383 4.393 289,210 -0.02(-0.43%)
Nov 14, 2023 4.109 4.431 4.109 4.412 270,984 +0.51(+13.08%)
Nov 13, 2023 3.930 3.930 3.741 3.902 202,902 -0.02(-0.48%)
Nov 10, 2023 3.996 4.043 3.812 3.920 217,305 -0.08(-1.89%)
Nov 09, 2023 3.807 4.185 3.807 3.996 378,411 +0.26(+7.09%)
Nov 08, 2023 3.835 3.864 3.731 3.731 165,162 -0.13(-3.42%)
Nov 07, 2023 3.968 3.968 3.826 3.864 187,503 -0.10(-2.62%)
Nov 06, 2023 4.072 4.109 3.902 3.968 277,999 -0.05(-1.18%)
Nov 03, 2023 3.949 4.147 3.949 4.015 295,418 +0.16(+4.17%)
Nov 02, 2023 3.675 3.854 3.656 3.854 272,330 +0.28(+7.94%)
Nov 01, 2023 3.580 3.642 3.491 3.571 193,795 -0.03(-0.79%)
Oct 31, 2023 3.618 3.628 3.486 3.599 361,246 +0.05(+1.33%)
Oct 30, 2023 3.401 3.599 3.330 3.552 1,354,717 +0.27(+8.36%)
Oct 27, 2023 3.363 3.391 3.264 3.278 222,440 -0.10(-3.07%)
Oct 26, 2023 3.420 3.420 3.278 3.382 375,176 +0.05(+1.42%)
Oct 25, 2023 3.391 3.420 3.311 3.335 223,658 -0.13(-3.81%)
Oct 24, 2023 3.372 3.472 3.363 3.467 326,067 +0.14(+4.26%)
Oct 23, 2023 3.571 3.571 3.316 3.325 493,139 -0.29(-8.09%)
Oct 20, 2023 3.665 3.703 3.609 3.618 237,587 -0.03(-0.78%)
Oct 19, 2023 3.779 3.816 3.646 3.646 203,171 -0.16(-4.22%)
Oct 18, 2023 3.854 3.902 3.742 3.807 182,499 -0.10(-2.66%)
Oct 17, 2023 3.656 3.939 3.656 3.911 331,289 +0.28(+7.81%)
Oct 16, 2023 3.628 3.746 3.571 3.628 499,090 +0.08(+2.13%)
Oct 13, 2023 3.646 3.646 3.519 3.552 245,111 -0.06(-1.57%)
Oct 12, 2023 3.694 3.694 3.590 3.609 227,048 -0.15(-4.02%)
Oct 11, 2023 3.637 3.788 3.637 3.760 259,801 +0.15(+4.19%)
Oct 10, 2023 3.561 3.648 3.543 3.609 258,346 +0.09(+2.69%)
Oct 09, 2023 3.476 3.604 3.410 3.514 646,870 -0.08(-2.11%)
Oct 06, 2023 3.571 3.656 3.448 3.590 476,295 -0.01(-0.26%)
Oct 05, 2023 3.599 3.657 3.562 3.599 414,988 +0.03(+0.77%)
Oct 04, 2023 3.590 3.737 3.406 3.572 629,097 -0.02(-0.51%)
Oct 03, 2023 3.857 3.871 3.562 3.590 633,458 -0.27(-6.92%)
Oct 02, 2023 3.885 3.940 3.829 3.857 736,632 -0.06(-1.41%)
Sep 29, 2023 3.958 4.096 3.866 3.912 603,705 +0.02(+0.47%)
Sep 28, 2023 3.664 3.935 3.608 3.894 532,847 +0.25(+6.82%)
Sep 27, 2023 3.765 3.802 3.622 3.645 430,879 -0.08(-2.22%)
Sep 26, 2023 3.866 3.958 3.714 3.728 347,116 -0.17(-4.26%)
Sep 25, 2023 3.977 3.921 3.866 3.894 399,580 -0.10(-2.53%)
Sep 22, 2023 4.059 4.092 3.967 3.995 364,751 -0.06(-1.36%)
Sep 21, 2023 4.253 4.280 4.004 4.050 444,318 -0.22(-5.17%)
Sep 20, 2023 4.391 4.465 4.271 4.271 319,566 -0.12(-2.73%)
Sep 19, 2023 4.409 4.534 4.372 4.391 248,229 -0.03(-0.62%)
Sep 18, 2023 4.492 4.520 4.262 4.418 359,594 -0.06(-1.44%)
Sep 15, 2023 4.658 4.685 4.401 4.483 631,670 -0.20(-4.32%)
Sep 14, 2023 4.529 4.741 4.529 4.685 194,126 +0.21(+4.73%)
Sep 13, 2023 4.722 4.768 4.441 4.474 327,341 -0.27(-5.63%)
Sep 12, 2023 4.658 4.814 4.658 4.741 178,443 +0.06(+1.18%)
Sep 11, 2023 4.750 4.796 4.621 4.685 326,338 -0.09(-1.93%)
Sep 08, 2023 4.612 4.777 4.552 4.777 307,054 +0.22(+4.85%)
Sep 07, 2023 4.492 4.589 4.382 4.557 735,586 +0.07(+1.64%)
Sep 06, 2023 4.474 4.529 4.363 4.483 422,567 -0.04(-0.81%)
Sep 05, 2023 4.612 4.612 4.497 4.520 352,414 -0.09(-2.00%)
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.