Skip to main content

City Office REIT Inc (NY: CIO )

9.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 9.900 9.900 9.500 9.690 218,457 -0.28(-2.81%)
Feb 03, 2023 9.940 10.06 9.800 9.970 262,543 -0.08(-0.80%)
Feb 02, 2023 9.970 10.23 9.915 10.05 279,412 +0.18(+1.82%)
Feb 01, 2023 9.780 9.970 9.585 9.870 233,480 +0.03(+0.30%)
Jan 31, 2023 9.500 9.920 9.480 9.840 330,505 +0.33(+3.47%)
Jan 30, 2023 9.610 9.720 9.510 9.510 188,295 -0.15(-1.55%)
Jan 27, 2023 9.370 9.790 9.370 9.660 201,810 +0.29(+3.09%)
Jan 26, 2023 9.430 9.470 9.235 9.370 139,466 -0.01(-0.11%)
Jan 25, 2023 9.000 9.410 8.933 9.380 264,346 +0.35(+3.88%)
Jan 24, 2023 9.310 9.550 8.960 9.030 371,796 -0.26(-2.80%)
Jan 23, 2023 9.380 9.510 9.200 9.290 374,479 -0.09(-0.96%)
Jan 20, 2023 9.330 9.400 9.210 9.380 251,778 +0.05(+0.54%)
Jan 19, 2023 9.190 9.400 9.140 9.330 209,104 +0.09(+0.97%)
Jan 18, 2023 9.530 9.640 9.190 9.240 262,347 -0.22(-2.33%)
Jan 17, 2023 9.380 9.560 9.360 9.460 375,801 +0.08(+0.85%)
Jan 13, 2023 9.040 9.450 8.900 9.380 566,397 +0.28(+3.08%)
Jan 12, 2023 8.860 9.145 8.820 9.100 363,903 +0.37(+4.24%)
Jan 11, 2023 8.180 8.770 8.180 8.730 532,821 +0.54(+6.59%)
Jan 10, 2023 8.070 8.265 8.040 8.190 269,539 +0.14(+1.74%)
Jan 09, 2023 8.250 8.330 8.030 8.050 399,268 -0.19(-2.31%)
Jan 06, 2023 8.172 8.288 8.050 8.240 523,780 +0.19(+2.30%)
Jan 05, 2023 8.279 8.318 8.025 8.055 392,524 -0.32(-3.85%)
Jan 04, 2023 8.367 8.543 8.299 8.377 445,571 +0.11(+1.30%)
Jan 03, 2023 8.240 8.435 8.133 8.269 597,391 +0.09(+1.07%)
Dec 30, 2022 8.289 8.357 8.133 8.181 495,678 -0.22(-2.67%)
Dec 29, 2022 8.015 8.435 7.957 8.406 465,722 +0.38(+4.74%)
Dec 28, 2022 8.289 8.347 8.006 8.025 309,111 -0.20(-2.38%)
Dec 27, 2022 8.308 8.343 8.181 8.220 273,337 -0.10(-1.17%)
Dec 23, 2022 8.406 8.479 8.260 8.318 231,434 -0.07(-0.82%)
Dec 22, 2022 8.523 8.523 8.201 8.386 343,287 -0.15(-1.72%)
Dec 21, 2022 8.484 8.635 8.445 8.533 457,088 +0.06(+0.69%)
Dec 20, 2022 8.543 8.601 8.445 8.474 380,694 -0.13(-1.48%)
Dec 19, 2022 8.855 8.860 8.513 8.601 330,275 -0.23(-2.65%)
Dec 16, 2022 8.738 8.855 8.650 8.836 1,009,268 -0.09(-0.98%)
Dec 15, 2022 8.923 9.011 8.826 8.923 309,655 -0.11(-1.19%)
Dec 14, 2022 9.099 9.246 8.953 9.031 230,562 -0.09(-0.96%)
Dec 13, 2022 9.333 9.558 9.080 9.119 213,485 +0.10(+1.08%)
Dec 12, 2022 9.070 9.124 8.767 9.021 412,160 -0.14(-1.49%)
Dec 09, 2022 9.050 9.343 8.982 9.158 223,168 +0.09(+0.97%)
Dec 08, 2022 9.031 9.236 9.026 9.070 166,174 +0.01(+0.11%)
Dec 07, 2022 9.011 9.250 8.962 9.060 279,348 +0.05(+0.54%)
Dec 06, 2022 9.304 9.441 8.943 9.011 398,643 -0.26(-2.84%)
Dec 05, 2022 9.626 9.641 9.211 9.275 230,348 -0.48(-4.90%)
Dec 02, 2022 9.617 9.822 9.607 9.753 209,938 +0.06(+0.60%)
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.