Skip to main content

City Office REIT Inc (NY: CIO )

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 5.730 5.750 5.600 5.690 175,458 -0.01(-0.18%)
Dec 05, 2024 5.610 5.730 5.582 5.700 159,530 +0.05(+0.88%)
Dec 04, 2024 5.720 5.745 5.580 5.650 212,109 -0.09(-1.57%)
Dec 03, 2024 5.640 5.750 5.610 5.740 224,554 +0.10(+1.77%)
Dec 02, 2024 5.610 5.690 5.495 5.640 348,275 -0.16(-2.76%)
Nov 29, 2024 5.750 5.885 5.750 5.800 126,241 +0.08(+1.40%)
Nov 27, 2024 5.680 5.767 5.630 5.720 341,931 +0.09(+1.60%)
Nov 26, 2024 5.280 5.630 5.250 5.630 339,802 +0.34(+6.43%)
Nov 25, 2024 5.210 5.490 5.210 5.290 2,997,061 +0.11(+2.12%)
Nov 22, 2024 5.110 5.190 5.060 5.180 299,474 +0.10(+1.97%)
Nov 21, 2024 4.930 5.095 4.880 5.080 317,172 +0.16(+3.25%)
Nov 20, 2024 4.890 4.930 4.810 4.920 218,000 +0.00(+0.00%)
Nov 19, 2024 4.790 4.920 4.750 4.920 268,266 +0.09(+1.86%)
Nov 18, 2024 4.860 4.900 4.750 4.830 275,920 -0.06(-1.23%)
Nov 15, 2024 4.930 5.020 4.820 4.890 298,912 +0.02(+0.41%)
Nov 14, 2024 5.020 5.040 4.870 4.870 290,229 -0.14(-2.79%)
Nov 13, 2024 5.090 5.090 4.920 5.010 234,066 +0.00(+0.00%)
Nov 12, 2024 5.220 5.230 4.940 5.010 279,884 -0.23(-4.39%)
Nov 11, 2024 5.430 5.430 5.175 5.240 258,971 -0.10(-1.87%)
Nov 08, 2024 5.370 5.380 5.220 5.340 240,010 -0.04(-0.74%)
Nov 07, 2024 5.490 5.570 5.300 5.380 203,394 -0.11(-2.00%)
Nov 06, 2024 5.660 5.660 5.380 5.490 308,464 +0.21(+3.98%)
Nov 05, 2024 5.080 5.299 5.071 5.280 126,182 +0.16(+3.13%)
Nov 04, 2024 5.090 5.230 5.070 5.120 187,787 +0.04(+0.79%)
Nov 01, 2024 5.150 5.159 5.010 5.080 143,347 -0.04(-0.78%)
Oct 31, 2024 5.430 5.430 5.120 5.120 155,593 -0.27(-5.01%)
Oct 30, 2024 5.440 5.540 5.390 5.390 109,163 -0.04(-0.74%)
Oct 29, 2024 5.470 5.490 5.320 5.430 150,828 -0.06(-1.09%)
Oct 28, 2024 5.580 5.660 5.480 5.490 130,314 -0.05(-0.90%)
Oct 25, 2024 5.720 5.770 5.530 5.540 121,555 -0.13(-2.29%)
Oct 24, 2024 5.780 5.810 5.630 5.670 150,057 -0.10(-1.73%)
Oct 23, 2024 5.560 5.790 5.555 5.770 209,502 +0.21(+3.78%)
Oct 22, 2024 5.550 5.580 5.525 5.560 146,856 +0.01(+0.18%)
Oct 21, 2024 5.680 5.680 5.540 5.550 250,399 -0.15(-2.63%)
Oct 18, 2024 5.830 5.850 5.690 5.700 217,209 -0.12(-2.06%)
Oct 17, 2024 5.750 5.920 5.690 5.820 262,927 +0.07(+1.22%)
Oct 16, 2024 5.720 5.840 5.690 5.750 203,793 +0.07(+1.23%)
Oct 15, 2024 5.480 5.810 5.450 5.680 132,441 +0.21(+3.84%)
Oct 14, 2024 5.570 5.570 5.330 5.470 252,970 -0.10(-1.80%)
Oct 11, 2024 5.610 5.683 5.540 5.570 108,892 -0.07(-1.24%)
Oct 10, 2024 5.610 5.730 5.570 5.640 164,690 -0.01(-0.18%)
Oct 09, 2024 5.679 5.788 5.630 5.650 213,470 +0.00(+0.00%)
Oct 08, 2024 5.856 5.896 5.640 5.650 283,150 -0.22(-3.69%)
Oct 07, 2024 5.689 5.876 5.601 5.866 286,517 +0.22(+3.83%)
Oct 04, 2024 5.679 5.778 5.257 5.650 1,566,242 +0.04(+0.70%)
Oct 03, 2024 5.699 5.699 5.522 5.611 147,331 -0.12(-2.06%)
Oct 02, 2024 5.719 5.768 5.669 5.729 80,873 +0.03(+0.52%)
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.