Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.13	14.33	13.74	14.07	684,195	-0.27(-1.88%)
Feb 25, 2022	14.12	14.37	14.02	14.34	364,237	+0.18(+1.27%)
Feb 24, 2022	13.81	14.25	13.57	14.16	414,736	+0.11(+0.76%)
Feb 23, 2022	14.34	14.53	14.02	14.06	285,966	-0.31(-2.16%)
Feb 22, 2022	14.45	14.66	14.29	14.37	322,143	-0.19(-1.29%)
Feb 18, 2022				14.56	0	-0.26(-1.77%)
Feb 17, 2022	14.75	15.00	14.63	14.82	460,367	-0.02(-0.17%)
Feb 16, 2022	14.72	14.92	14.69	14.84	274,923	+0.12(+0.83%)
Feb 15, 2022	14.51	14.81	14.51	14.72	246,605	+0.31(+2.16%)
Feb 14, 2022	14.46	14.58	14.34	14.41	232,133	-0.02(-0.11%)
Feb 11, 2022	14.45	14.73	14.30	14.43	335,995	+0.02(+0.17%)
Feb 10, 2022	14.22	14.70	14.18	14.40	344,083	-0.02(-0.11%)
Feb 09, 2022	14.51	14.58	14.18	14.42	557,455	+0.03(+0.23%)
Feb 08, 2022	14.30	14.54	14.26	14.39	270,396	+0.03(+0.23%)
Feb 07, 2022	14.33	14.48	14.24	14.35	278,722	+0.02(+0.17%)
Feb 04, 2022	14.29	14.47	13.99	14.33	214,628	-0.08(-0.57%)
Feb 03, 2022	14.22			14.41	371,362	+0.06(+0.40%)
Feb 02, 2022	14.39	14.55	14.31	14.35	278,904	-0.12(-0.85%)

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.