Indicators

City Office REIT Inc (NY: CIO )

6.000 -0.220 (-3.54%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.098	4.434	4.069	4.396	437,425	+0.44(+11.17%)
Feb 28, 2024	3.906	4.132	3.858	3.954	438,423	+0.00(+0.00%)
Feb 27, 2024	3.983	4.084	3.935	3.954	268,640	+0.03(+0.73%)
Feb 26, 2024	4.223	4.261	3.897	3.925	522,396	-0.36(-8.30%)
Feb 23, 2024	4.252	4.367	4.175	4.280	225,161	+0.04(+0.90%)
Feb 22, 2024	4.405	4.424	4.175	4.242	511,922	-0.24(-5.35%)
Feb 21, 2024	4.434	4.530	4.434	4.482	176,577	+0.05(+1.08%)
Feb 20, 2024	4.453	4.540	4.434	4.434	218,961	-0.12(-2.74%)
Feb 16, 2024	4.520	4.645	4.434	4.559	223,969	-0.04(-0.84%)
Feb 15, 2024	4.472	4.636	4.463	4.597	232,990	+0.19(+4.36%)
Feb 14, 2024	4.444	4.492	4.348	4.405	195,885	+0.02(+0.44%)
Feb 13, 2024	4.472	4.511	4.300	4.386	375,523	-0.36(-7.68%)
Feb 12, 2024	4.664	4.847	4.607	4.751	305,105	+0.16(+3.56%)
Feb 09, 2024	4.568	4.597	4.492	4.588	158,238	+0.05(+1.06%)
Feb 08, 2024	4.444	4.592	4.420	4.540	150,741	+0.12(+2.60%)
Feb 07, 2024	4.453	4.501	4.338	4.424	228,896	-0.06(-1.28%)
Feb 06, 2024	4.434	4.616	4.367	4.482	225,235	+0.02(+0.43%)
Feb 05, 2024	4.703	4.703	4.434	4.463	294,508	-0.33(-6.81%)
Feb 02, 2024	4.875	4.914	4.789	4.789	220,200	-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.