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

City Office REIT Inc (NY: CIO )

4.420 -0.080 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 15, 2024 4.530 4.560 4.325 4.420 199,030 -0.08(-1.78%)
Apr 12, 2024 4.640 4.660 4.430 4.500 136,072 -0.16(-3.43%)
Apr 11, 2024 4.630 4.690 4.525 4.660 155,821 +0.03(+0.65%)
Apr 10, 2024 4.700 4.700 4.470 4.630 282,019 -0.14(-2.94%)
Apr 09, 2024 4.650 4.845 4.620 4.770 204,325 +0.06(+1.27%)
Apr 08, 2024 4.681 4.769 4.651 4.710 228,333 +0.10(+2.12%)
Apr 05, 2024 4.553 4.637 4.475 4.612 177,155 +0.04(+0.86%)
Apr 04, 2024 4.739 4.803 4.558 4.573 201,454 -0.10(-2.10%)
Apr 03, 2024 4.592 4.682 4.564 4.671 184,810 +0.05(+1.06%)
Apr 02, 2024 4.798 4.847 4.553 4.622 251,940 -0.26(-5.41%)
Apr 01, 2024 5.063 5.121 4.852 4.886 191,063 -0.22(-4.22%)
Mar 28, 2024 4.965 5.151 4.955 5.102 460,656 +0.18(+3.58%)
Mar 27, 2024 5.014 5.087 4.876 4.925 417,272 -0.02(-0.40%)
Mar 26, 2024 5.111 5.120 4.935 4.945 193,540 -0.11(-2.13%)
Mar 25, 2024 4.749 5.053 4.749 5.053 507,092 +0.32(+6.83%)
Mar 22, 2024 4.916 4.965 4.705 4.730 383,442 -0.17(-3.40%)
Mar 21, 2024 4.260 4.955 4.260 4.896 823,701 +0.66(+15.47%)
Mar 20, 2024 4.103 4.240 4.080 4.240 622,399 +0.11(+2.61%)
Mar 19, 2024 4.093 4.152 4.083 4.132 312,355 +0.03(+0.72%)
Mar 18, 2024 4.083 4.127 4.005 4.103 231,093 -0.01(-0.24%)
Mar 15, 2024 4.083 4.201 4.083 4.113 413,736 +0.00(+0.00%)
Mar 14, 2024 4.260 4.289 4.074 4.113 310,050 -0.17(-3.89%)
Mar 13, 2024 4.309 4.318 4.260 4.279 152,887 -0.01(-0.23%)
Mar 12, 2024 4.357 4.406 4.289 4.289 162,602 -0.11(-2.45%)
Mar 11, 2024 4.377 4.465 4.362 4.397 174,149 -0.01(-0.22%)
Mar 08, 2024 4.397 4.524 4.328 4.406 187,039 +0.11(+2.51%)
Mar 07, 2024 4.348 4.387 4.260 4.299 112,705 +0.01(+0.23%)
Mar 06, 2024 4.289 4.348 4.230 4.289 190,797 +0.09(+2.10%)
Mar 05, 2024 4.240 4.318 4.181 4.201 295,985 -0.09(-2.05%)
Mar 04, 2024 4.465 4.553 4.240 4.289 286,347 -0.15(-3.31%)
Mar 01, 2024 4.475 4.490 4.357 4.436 240,238 -0.05(-1.09%)
Feb 29, 2024 4.181 4.524 4.152 4.485 428,729 +0.45(+11.16%)
Feb 28, 2024 3.985 4.215 3.936 4.034 429,707 +0.00(+0.00%)
Feb 27, 2024 4.064 4.167 4.015 4.034 263,300 +0.03(+0.73%)
Feb 26, 2024 4.309 4.348 3.976 4.005 512,010 -0.36(-8.30%)
Feb 23, 2024 4.338 4.455 4.259 4.367 220,685 +0.04(+0.91%)
Feb 22, 2024 4.495 4.514 4.260 4.328 501,745 -0.24(-5.35%)
Feb 21, 2024 4.524 4.622 4.524 4.573 173,067 +0.05(+1.08%)
Feb 20, 2024 4.544 4.632 4.524 4.524 214,608 -0.13(-2.74%)
Feb 16, 2024 4.612 4.739 4.524 4.651 219,516 -0.04(-0.84%)
Feb 15, 2024 4.563 4.730 4.553 4.690 228,358 +0.20(+4.36%)
Feb 14, 2024 4.534 4.583 4.436 4.495 191,991 +0.02(+0.44%)
Feb 13, 2024 4.563 4.602 4.387 4.475 368,057 -0.37(-7.68%)
Feb 12, 2024 4.759 4.945 4.700 4.847 299,040 +0.17(+3.56%)
Feb 09, 2024 4.661 4.690 4.583 4.681 155,092 +0.05(+1.06%)
Feb 08, 2024 4.534 4.686 4.509 4.632 147,744 +0.12(+2.60%)
Feb 07, 2024 4.544 4.592 4.426 4.514 224,346 -0.06(-1.28%)
Feb 06, 2024 4.524 4.710 4.455 4.573 220,757 +0.02(+0.43%)
Feb 05, 2024 4.798 4.798 4.524 4.553 288,653 -0.33(-6.81%)
Feb 02, 2024 4.974 5.014 4.886 4.886 215,822 -0.24(-4.77%)
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.