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

City Office REIT Inc (NY: CIO )

5.630 +0.340 (+6.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 5.280 5.630 5.250 5.630 339,802 +0.34(+6.43%)
Nov 25, 2024 5.210 5.490 5.210 5.290 2,997,061 +0.11(+2.12%)
Nov 22, 2024 5.110 5.190 5.060 5.180 299,474 +0.10(+1.97%)
Nov 21, 2024 4.930 5.095 4.880 5.080 317,172 +0.16(+3.25%)
Nov 20, 2024 4.890 4.930 4.810 4.920 218,000 +0.00(+0.00%)
Nov 19, 2024 4.790 4.920 4.750 4.920 268,266 +0.09(+1.86%)
Nov 18, 2024 4.860 4.900 4.750 4.830 275,920 -0.06(-1.23%)
Nov 15, 2024 4.930 5.020 4.820 4.890 298,912 +0.02(+0.41%)
Nov 14, 2024 5.020 5.040 4.870 4.870 290,229 -0.14(-2.79%)
Nov 13, 2024 5.090 5.090 4.920 5.010 234,066 +0.00(+0.00%)
Nov 12, 2024 5.220 5.230 4.940 5.010 279,884 -0.23(-4.39%)
Nov 11, 2024 5.430 5.430 5.175 5.240 258,971 -0.10(-1.87%)
Nov 08, 2024 5.370 5.380 5.220 5.340 240,010 -0.04(-0.74%)
Nov 07, 2024 5.490 5.570 5.300 5.380 203,394 -0.11(-2.00%)
Nov 06, 2024 5.660 5.660 5.380 5.490 308,464 +0.21(+3.98%)
Nov 05, 2024 5.080 5.299 5.071 5.280 126,182 +0.16(+3.13%)
Nov 04, 2024 5.090 5.230 5.070 5.120 187,787 +0.04(+0.79%)
Nov 01, 2024 5.150 5.159 5.010 5.080 143,347 -0.04(-0.78%)
Oct 31, 2024 5.430 5.430 5.120 5.120 155,593 -0.27(-5.01%)
Oct 30, 2024 5.440 5.540 5.390 5.390 109,163 -0.04(-0.74%)
Oct 29, 2024 5.470 5.490 5.320 5.430 150,828 -0.06(-1.09%)
Oct 28, 2024 5.580 5.660 5.480 5.490 130,314 -0.05(-0.90%)
Oct 25, 2024 5.720 5.770 5.530 5.540 121,555 -0.13(-2.29%)
Oct 24, 2024 5.780 5.810 5.630 5.670 150,057 -0.10(-1.73%)
Oct 23, 2024 5.560 5.790 5.555 5.770 209,502 +0.21(+3.78%)
Oct 22, 2024 5.550 5.580 5.525 5.560 146,856 +0.01(+0.18%)
Oct 21, 2024 5.680 5.680 5.540 5.550 250,399 -0.15(-2.63%)
Oct 18, 2024 5.830 5.850 5.690 5.700 217,209 -0.12(-2.06%)
Oct 17, 2024 5.750 5.920 5.690 5.820 262,927 +0.07(+1.22%)
Oct 16, 2024 5.720 5.840 5.690 5.750 203,793 +0.07(+1.23%)
Oct 15, 2024 5.480 5.810 5.450 5.680 132,441 +0.21(+3.84%)
Oct 14, 2024 5.570 5.570 5.330 5.470 252,970 -0.10(-1.80%)
Oct 11, 2024 5.610 5.683 5.540 5.570 108,892 -0.07(-1.24%)
Oct 10, 2024 5.610 5.730 5.570 5.640 164,690 -0.01(-0.18%)
Oct 09, 2024 5.679 5.788 5.630 5.650 213,470 +0.00(+0.00%)
Oct 08, 2024 5.856 5.896 5.640 5.650 283,150 -0.22(-3.69%)
Oct 07, 2024 5.689 5.876 5.601 5.866 286,517 +0.22(+3.83%)
Oct 04, 2024 5.679 5.778 5.257 5.650 1,566,242 +0.04(+0.70%)
Oct 03, 2024 5.699 5.699 5.522 5.611 147,331 -0.12(-2.06%)
Oct 02, 2024 5.719 5.768 5.669 5.729 80,873 +0.03(+0.52%)
Oct 01, 2024 5.768 5.807 5.670 5.699 186,162 -0.04(-0.68%)
Sep 30, 2024 5.817 5.827 5.694 5.738 165,412 -0.08(-1.35%)
Sep 27, 2024 5.797 5.856 5.694 5.817 195,518 +0.11(+1.89%)
Sep 26, 2024 5.866 5.886 5.679 5.709 110,677 -0.05(-0.85%)
Sep 25, 2024 5.788 5.807 5.719 5.758 88,687 -0.02(-0.34%)
Sep 24, 2024 5.915 5.945 5.758 5.778 138,887 -0.12(-2.00%)
Sep 23, 2024 5.915 6.014 5.886 5.896 110,673 +0.00(+0.00%)
Sep 20, 2024 5.896 6.052 5.866 5.896 530,582 -0.22(-3.54%)
Sep 19, 2024 6.269 6.279 6.053 6.112 194,549 -0.04(-0.64%)
Sep 18, 2024 6.171 6.387 6.119 6.151 244,006 +0.01(+0.16%)
Sep 17, 2024 6.249 6.308 6.102 6.141 169,741 -0.05(-0.79%)
Sep 16, 2024 6.092 6.230 6.055 6.190 103,425 +0.11(+1.78%)
Sep 13, 2024 5.984 6.082 5.964 6.082 106,940 +0.19(+3.17%)
Sep 12, 2024 5.847 5.945 5.822 5.896 97,209 +0.08(+1.35%)
Sep 11, 2024 5.748 5.837 5.699 5.817 83,173 +0.00(+0.00%)
Sep 10, 2024 5.719 5.847 5.665 5.817 96,984 +0.14(+2.42%)
Sep 09, 2024 5.650 5.778 5.611 5.679 120,697 +0.02(+0.35%)
Sep 06, 2024 5.591 5.729 5.562 5.660 109,705 +0.07(+1.23%)
Sep 05, 2024 5.689 5.738 5.552 5.591 137,351 -0.03(-0.52%)
Sep 04, 2024 5.650 5.766 5.571 5.621 186,125 -0.08(-1.38%)
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.