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 (%)
Apr 30, 2024 4.528 4.626 4.491 4.567 112,662 +0.02(+0.43%)
Apr 29, 2024 4.538 4.621 4.504 4.548 157,969 +0.06(+1.31%)
Apr 26, 2024 4.489 4.582 4.460 4.489 109,342 +0.02(+0.44%)
Apr 25, 2024 4.430 4.504 4.391 4.469 226,591 -0.01(-0.22%)
Apr 24, 2024 4.479 4.567 4.440 4.479 166,556 -0.05(-1.08%)
Apr 23, 2024 4.518 4.729 4.518 4.528 168,198 -0.02(-0.43%)
Apr 22, 2024 4.450 4.577 4.396 4.548 187,638 +0.07(+1.53%)
Apr 19, 2024 4.401 4.479 4.362 4.479 162,235 +0.11(+2.47%)
Apr 18, 2024 4.313 4.455 4.254 4.371 172,595 +0.08(+1.83%)
Apr 17, 2024 4.303 4.381 4.288 4.293 101,875 +0.01(+0.23%)
Apr 16, 2024 4.273 4.337 4.205 4.283 251,232 -0.05(-1.13%)
Apr 15, 2024 4.440 4.469 4.239 4.332 203,067 -0.08(-1.78%)
Apr 12, 2024 4.548 4.567 4.342 4.411 138,832 -0.16(-3.43%)
Apr 11, 2024 4.538 4.597 4.435 4.567 158,981 +0.03(+0.65%)
Apr 10, 2024 4.607 4.607 4.381 4.538 287,739 -0.14(-2.94%)
Apr 09, 2024 4.558 4.749 4.528 4.675 208,469 +0.06(+1.27%)
Apr 08, 2024 4.588 4.674 4.559 4.616 232,964 +0.10(+2.12%)
Apr 05, 2024 4.463 4.544 4.386 4.520 180,748 +0.04(+0.86%)
Apr 04, 2024 4.645 4.708 4.468 4.482 205,540 -0.10(-2.10%)
Apr 03, 2024 4.501 4.589 4.474 4.578 188,558 +0.05(+1.06%)
Apr 02, 2024 4.703 4.751 4.463 4.530 257,051 -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.