Indicators

City Office REIT Inc (NY: CIO )

5.920 +0.110 (+1.89%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.65	11.90	11.61	11.85	314,584	+0.24(+2.10%)
Jul 28, 2022	11.35	11.75	11.35	11.60	502,170	+0.25(+2.22%)
Jul 27, 2022	11.47	11.56	11.23	11.35	569,981	-0.15(-1.32%)
Jul 26, 2022	11.44	11.65	11.40	11.50	348,256	+0.03(+0.22%)
Jul 25, 2022	11.30	11.62	11.26	11.48	370,202	+0.24(+2.09%)
Jul 22, 2022	11.27	11.35	11.16	11.24	286,134	+0.04(+0.37%)
Jul 21, 2022	11.20	11.23	10.92	11.20	286,499	-0.08(-0.67%)
Jul 20, 2022	11.16	11.36	11.11	11.28	340,640	+0.02(+0.15%)
Jul 19, 2022	11.04	11.28	11.00	11.26	339,138	+0.31(+2.84%)
Jul 18, 2022	11.00	11.13	10.89	10.95	329,684	-0.06(-0.53%)
Jul 15, 2022	10.80	11.09	10.80	11.01	442,928	+0.39(+3.72%)
Jul 14, 2022	10.50	10.74	10.38	10.61	414,761	+0.03(+0.32%)
Jul 13, 2022	10.56	10.74	10.52	10.58	372,315	-0.16(-1.49%)
Jul 12, 2022	10.59	10.88	10.59	10.74	263,117	+0.03(+0.31%)
Jul 11, 2022	10.71	10.81	10.61	10.71	375,780	-0.02(-0.16%)
Jul 08, 2022	10.75	10.86	10.48	10.72	259,375	+0.03(+0.31%)
Jul 07, 2022	10.62	10.85	10.61	10.69	331,883	+0.08(+0.71%)
Jul 06, 2022	10.84	10.95	10.55	10.61	494,043	-0.24(-2.21%)
Jul 05, 2022	10.56	10.87	10.41	10.85	351,178	+0.11(+1.00%)

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.