Skip to main content

City Office REIT Inc (NY: CIO )

4.420 -0.250 (-5.35%)
Official Closing Price Updated: 6:30 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 4.590 4.610 4.350 4.420 491,314 -0.25(-5.35%)
Feb 21, 2024 4.620 4.720 4.620 4.670 169,469 +0.05(+1.08%)
Feb 20, 2024 4.640 4.730 4.620 4.620 210,147 -0.13(-2.74%)
Feb 16, 2024 4.710 4.840 4.620 4.750 214,953 -0.04(-0.84%)
Feb 15, 2024 4.660 4.830 4.650 4.790 223,611 +0.20(+4.36%)
Feb 14, 2024 4.630 4.680 4.530 4.590 188,000 +0.02(+0.44%)
Feb 13, 2024 4.660 4.700 4.480 4.570 360,406 -0.38(-7.68%)
Feb 12, 2024 4.860 5.050 4.800 4.950 292,823 +0.17(+3.56%)
Feb 09, 2024 4.760 4.790 4.680 4.780 151,868 +0.05(+1.06%)
Feb 08, 2024 4.630 4.785 4.605 4.730 144,673 +0.12(+2.60%)
Feb 07, 2024 4.640 4.690 4.520 4.610 219,682 -0.06(-1.28%)
Feb 06, 2024 4.620 4.810 4.550 4.670 216,168 +0.02(+0.43%)
Feb 05, 2024 4.900 4.900 4.620 4.650 282,652 -0.34(-6.81%)
Feb 02, 2024 5.080 5.120 4.990 4.990 211,336 -0.25(-4.77%)
Feb 01, 2024 5.270 5.290 5.000 5.240 152,412 -0.01(-0.19%)
Jan 31, 2024 5.530 5.540 5.235 5.250 348,825 -0.24(-4.37%)
Jan 30, 2024 5.590 5.590 5.480 5.490 92,020 -0.14(-2.49%)
Jan 29, 2024 5.520 5.630 5.490 5.630 113,907 +0.05(+0.90%)
Jan 26, 2024 5.660 5.710 5.560 5.580 131,231 -0.06(-1.06%)
Jan 25, 2024 5.640 5.660 5.550 5.640 159,379 +0.19(+3.49%)
Jan 24, 2024 5.740 5.750 5.430 5.450 150,047 -0.17(-3.02%)
Jan 23, 2024 5.830 5.870 5.560 5.620 152,017 -0.09(-1.58%)
Jan 22, 2024 5.610 5.730 5.570 5.710 163,010 +0.17(+3.07%)
Jan 19, 2024 5.670 5.670 5.480 5.540 212,725 -0.07(-1.25%)
Jan 18, 2024 6.120 6.120 5.610 5.610 283,920 -0.46(-7.58%)
Jan 17, 2024 5.940 6.095 5.865 6.070 353,044 +0.00(+0.00%)
Jan 16, 2024 6.200 6.195 6.050 6.070 276,895 -0.18(-2.88%)
Jan 12, 2024 6.410 6.460 6.235 6.250 259,345 +0.03(+0.48%)
Jan 11, 2024 6.300 6.450 6.160 6.220 419,578 -0.18(-2.81%)
Jan 10, 2024 6.220 6.490 6.220 6.400 300,599 +0.13(+2.07%)
Jan 09, 2024 6.080 6.315 6.054 6.270 539,001 +0.00(+0.00%)
Jan 08, 2024 6.201 6.349 6.093 6.270 534,744 +0.12(+1.92%)
Jan 05, 2024 5.916 6.290 5.866 6.152 661,455 +0.15(+2.46%)
Jan 04, 2024 5.857 6.098 5.857 6.004 378,411 +0.16(+2.69%)
Jan 03, 2024 5.994 6.024 5.812 5.847 375,214 -0.33(-5.41%)
Jan 02, 2024 6.034 6.329 5.935 6.181 228,383 +0.17(+2.78%)
Dec 29, 2023 6.073 6.132 5.994 6.014 221,935 -0.12(-1.93%)
Dec 28, 2023 6.053 6.201 6.014 6.132 268,933 +0.00(+0.00%)
Dec 27, 2023 6.103 6.172 6.044 6.132 282,720 +0.01(+0.16%)
Dec 26, 2023 6.152 6.152 6.034 6.122 258,020 -0.05(-0.80%)
Dec 22, 2023 6.359 6.526 6.162 6.172 247,166 -0.15(-2.34%)
Dec 21, 2023 6.231 6.324 6.122 6.319 797,316 +0.20(+3.22%)
Dec 20, 2023 6.162 6.388 6.068 6.122 317,751 +0.00(+0.00%)
Dec 19, 2023 5.866 6.181 5.837 6.122 344,778 +0.39(+6.87%)
Dec 18, 2023 6.221 6.221 5.729 5.729 315,073 -0.46(-7.47%)
Dec 15, 2023 6.555 6.565 6.132 6.191 1,064,427 -0.34(-5.27%)
Dec 14, 2023 6.122 6.600 6.073 6.536 682,359 +0.68(+11.60%)
Dec 13, 2023 5.404 5.886 5.364 5.857 294,042 +0.42(+7.79%)
Dec 12, 2023 5.463 5.478 5.406 5.433 163,845 -0.05(-0.90%)
Dec 11, 2023 5.345 5.532 5.345 5.483 208,405 +0.09(+1.64%)
Dec 08, 2023 5.315 5.448 5.315 5.394 248,213 -0.01(-0.18%)
Dec 07, 2023 5.217 5.414 5.138 5.404 248,809 +0.20(+3.78%)
Dec 06, 2023 5.207 5.448 5.187 5.207 242,965 +0.05(+0.95%)
Dec 05, 2023 5.177 5.227 5.099 5.158 317,818 -0.09(-1.69%)
Dec 04, 2023 5.099 5.291 5.059 5.246 332,955 +0.17(+3.29%)
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.