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

City Office REIT Inc (NY: CIO )

4.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 4.410 4.445 4.310 4.340 335,759 -0.06(-1.36%)
Sep 21, 2023 4.620 4.650 4.350 4.400 409,002 -0.24(-5.17%)
Sep 20, 2023 4.770 4.850 4.640 4.640 294,166 -0.13(-2.73%)
Sep 19, 2023 4.790 4.925 4.750 4.770 228,499 -0.03(-0.63%)
Sep 18, 2023 4.880 4.910 4.630 4.800 331,012 -0.07(-1.44%)
Sep 15, 2023 5.060 5.090 4.781 4.870 581,462 -0.22(-4.32%)
Sep 14, 2023 4.920 5.150 4.920 5.090 178,696 +0.23(+4.73%)
Sep 13, 2023 5.130 5.180 4.825 4.860 301,323 -0.29(-5.63%)
Sep 12, 2023 5.060 5.230 5.060 5.150 164,260 +0.06(+1.18%)
Sep 11, 2023 5.160 5.210 5.020 5.090 300,400 -0.10(-1.93%)
Sep 08, 2023 5.010 5.190 4.945 5.190 282,648 +0.24(+4.85%)
Sep 07, 2023 4.880 4.985 4.760 4.950 677,119 +0.08(+1.64%)
Sep 06, 2023 4.860 4.920 4.740 4.870 388,980 -0.04(-0.81%)
Sep 05, 2023 5.010 5.010 4.885 4.910 324,403 -0.10(-2.00%)
Sep 01, 2023 5.080 5.180 4.994 5.010 264,020 -0.03(-0.60%)
Aug 31, 2023 5.150 5.229 5.040 5.040 167,198 -0.11(-2.14%)
Aug 30, 2023 5.210 5.240 5.080 5.150 328,588 -0.05(-0.96%)
Aug 29, 2023 5.170 5.210 5.130 5.200 477,892 +0.06(+1.17%)
Aug 28, 2023 4.980 5.160 4.940 5.140 306,172 +0.17(+3.42%)
Aug 25, 2023 5.030 5.050 4.942 4.970 189,575 -0.02(-0.40%)
Aug 24, 2023 4.870 5.100 4.860 4.990 216,702 +0.07(+1.42%)
Aug 23, 2023 4.860 4.950 4.840 4.920 364,100 +0.04(+0.82%)
Aug 22, 2023 4.870 4.890 4.835 4.880 188,435 +0.01(+0.21%)
Aug 21, 2023 4.830 4.910 4.810 4.870 183,707 +0.04(+0.83%)
Aug 18, 2023 4.870 4.960 4.820 4.830 276,856 -0.06(-1.23%)
Aug 17, 2023 4.820 4.981 4.820 4.890 254,655 +0.07(+1.45%)
Aug 16, 2023 4.880 4.935 4.800 4.820 200,571 -0.05(-1.03%)
Aug 15, 2023 5.050 5.050 4.840 4.870 302,072 -0.24(-4.70%)
Aug 14, 2023 5.180 5.180 5.050 5.110 156,848 -0.07(-1.35%)
Aug 11, 2023 5.190 5.210 5.140 5.180 122,903 -0.04(-0.77%)
Aug 10, 2023 5.230 5.330 5.210 5.220 213,199 +0.01(+0.19%)
Aug 09, 2023 5.340 5.360 5.200 5.210 261,104 -0.16(-2.98%)
Aug 08, 2023 5.300 5.380 5.170 5.370 329,255 -0.02(-0.37%)
Aug 07, 2023 5.240 5.460 5.240 5.390 371,617 +0.13(+2.47%)
Aug 04, 2023 5.320 5.420 5.234 5.260 308,415 -0.06(-1.13%)
Aug 03, 2023 5.240 5.410 5.200 5.320 298,995 -0.02(-0.37%)
Aug 02, 2023 5.160 5.420 5.070 5.340 394,189 +0.11(+2.10%)
Aug 01, 2023 5.460 5.520 5.220 5.230 338,744 -0.24(-4.39%)
Jul 31, 2023 5.550 5.650 5.455 5.470 317,798 -0.06(-1.08%)
Jul 28, 2023 5.530 5.560 5.490 5.530 246,123 +0.06(+1.10%)
Jul 27, 2023 5.550 5.610 5.460 5.470 199,241 -0.06(-1.08%)
Jul 26, 2023 5.440 5.620 5.440 5.530 218,699 +0.09(+1.65%)
Jul 25, 2023 5.610 5.675 5.400 5.440 310,021 -0.17(-3.03%)
Jul 24, 2023 5.540 5.685 5.540 5.610 401,785 +0.08(+1.45%)
Jul 21, 2023 5.700 5.736 5.490 5.530 318,587 -0.12(-2.12%)
Jul 20, 2023 5.720 5.800 5.630 5.650 248,298 -0.08(-1.40%)
Jul 19, 2023 5.690 5.770 5.645 5.730 361,186 +0.11(+1.96%)
Jul 18, 2023 5.560 5.780 5.495 5.620 419,330 +0.08(+1.44%)
Jul 17, 2023 5.680 5.720 5.520 5.540 403,803 -0.15(-2.64%)
Jul 14, 2023 5.760 5.835 5.620 5.690 306,887 -0.10(-1.73%)
Jul 13, 2023 5.750 5.820 5.710 5.790 273,267 +0.05(+0.87%)
Jul 12, 2023 5.950 6.050 5.720 5.740 401,920 -0.12(-2.05%)
Jul 11, 2023 5.760 5.870 5.690 5.860 281,352 +0.15(+2.63%)
Jul 10, 2023 5.690 5.800 5.650 5.710 233,647 +0.00(+0.00%)
Jul 07, 2023 5.500 5.835 5.500 5.710 529,968 +0.19(+3.44%)
Jul 06, 2023 5.490 5.560 5.360 5.520 354,210 -0.12(-2.13%)
Jul 05, 2023 5.748 5.876 5.630 5.640 477,478 -0.22(-3.69%)
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.