City Office REIT Inc (NY: CIO )

16.89 USD -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 19.00 18.94 18.77 18.94 243,087 -0.03(-0.16%)
Oct 29, 2021 18.88 19.10 18.66 18.97 713,988 +0.09(+0.48%)
Oct 28, 2021 18.77 19.00 18.72 18.88 399,613 +0.13(+0.69%)
Oct 27, 2021 19.19 19.28 18.74 18.75 242,721 -0.41(-2.14%)
Oct 26, 2021 18.96 19.33 19.16 258,614 +0.18(+0.95%)
Oct 25, 2021 19.09 19.19 18.95 18.98 205,300 -0.08(-0.42%)
Oct 22, 2021 18.95 19.21 18.92 19.06 235,618 +0.10(+0.53%)
Oct 21, 2021 18.95 19.10 18.80 18.96 278,275 +0.01(+0.05%)
Oct 20, 2021 18.79 19.01 18.64 18.95 200,142 +0.17(+0.91%)
Oct 19, 2021 19.06 19.06 18.78 18.78 266,021 -0.26(-1.37%)
Oct 18, 2021 18.75 19.06 18.67 19.04 260,934 +0.30(+1.60%)
Oct 15, 2021 18.68 19.03 18.52 18.74 353,859 +0.27(+1.46%)
Oct 14, 2021 18.64 18.72 18.34 18.47 232,799 -0.06(-0.32%)
Oct 13, 2021 18.45 18.60 18.17 18.53 290,383 +0.00(+0.00%)
Oct 12, 2021 18.35 18.65 18.31 18.53 151,463 +0.23(+1.26%)
Oct 11, 2021 18.17 18.36 18.06 18.30 135,722 +0.09(+0.49%)
Oct 08, 2021 18.16 18.39 18.06 18.21 171,808 +0.05(+0.28%)
Oct 07, 2021 18.46 18.53 18.09 18.16 342,931 -0.36(-1.94%)
Oct 06, 2021 18.24 18.54 18.00 18.52 246,374 +0.24(+1.31%)
Oct 05, 2021 18.48 18.49 18.14 18.28 341,587 -0.22(-1.19%)
Oct 04, 2021 18.40 18.56 18.21 18.50 254,182 +0.22(+1.20%)
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.