CIO - City Office REIT, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201911.9311.9911.7911.8511.85117,200
May 23, 201911.8311.9211.7411.9211.92126,700
May 22, 201911.8811.9711.8711.8911.89126,300
May 21, 201911.9411.9711.8611.8811.88146,700
May 20, 201912.0512.0911.9311.9311.93115,300
May 17, 201912.0512.1512.0212.0812.08238,200
May 16, 201911.9912.1811.9712.1012.10186,800
May 15, 201911.9212.0311.9211.9911.99188,200
May 14, 201911.9511.9711.8911.9611.96209,700
May 13, 201911.8611.9911.8611.9511.95141,900
May 10, 201911.8311.9911.8011.9711.97221,500
May 09, 201911.8011.9411.6211.8311.83288,900
May 08, 201911.7711.9311.7511.8011.80185,800
May 07, 201911.8411.9211.6611.7511.75193,900
May 06, 201911.7611.9511.7311.8811.88254,100
May 03, 201911.6812.0011.5211.8811.88284,300
May 02, 201911.4411.6911.3611.4211.42181,500
May 01, 201911.5711.6711.4211.4911.49151,800
Apr 30, 201911.6711.6711.5711.6011.60165,600
Apr 29, 201911.5411.6911.5011.6411.64220,500
Apr 26, 201911.4211.5411.3711.5011.50208,500
Apr 25, 201911.3611.4111.1711.3611.36238,600
Apr 24, 201911.1611.4611.1511.3911.39173,700
Apr 23, 201910.9411.1510.8911.1011.10175,400
Apr 22, 201910.9611.0210.8110.8910.89175,400
Apr 18, 201910.8411.0410.8410.9610.96151,000
Apr 17, 201911.1011.1610.8110.8510.85271,500
Apr 16, 201911.2711.3310.9911.0411.04237,800
Apr 15, 201911.3811.4411.1811.3011.30218,500
Apr 12, 201911.2911.3811.2411.3411.34158,200
Apr 11, 201911.3011.4211.2511.3211.32193,100
Apr 10, 201911.6611.7411.2511.2811.28437,600
Apr 10, 20190.235 Dividend
Apr 09, 201911.7511.8811.6511.8011.56442,500
Apr 08, 201911.7011.8011.6011.7411.51257,500
Apr 05, 201911.5911.7211.5711.6411.41182,800
Apr 04, 201911.5911.7611.5011.5811.35322,000
Apr 03, 201911.4811.6411.4111.5711.34227,300
Apr 02, 201911.4911.4911.2711.4411.21181,000
Apr 01, 201911.3511.4811.2511.4511.22214,400
Mar 29, 201911.3011.4311.1511.3111.08205,500
Mar 28, 201911.1611.3311.1511.3011.07127,400
Mar 27, 201911.0711.2010.9511.1410.92153,500
Mar 26, 201910.8211.0710.8211.0510.83126,500
Mar 25, 201910.9010.9210.7210.8110.59178,600
Mar 22, 201911.1211.2210.9110.9310.71200,300
Mar 21, 201911.0611.3211.0611.1510.93166,000
Mar 20, 201911.0011.2010.9011.0610.84161,800
Mar 19, 201911.0611.1010.9811.0010.78115,300
Mar 18, 201911.1011.1911.0211.0810.86134,300
Mar 15, 201911.1211.1811.0111.1510.93513,400
Mar 14, 201911.3611.3610.9311.0810.86386,800
Mar 13, 201911.2811.5011.2811.4011.17181,200
Mar 12, 201911.2911.5711.2711.2811.06180,300
Mar 11, 201911.1511.2811.1511.2811.06387,600
Mar 08, 201911.1811.2911.1011.1510.93171,300
Mar 07, 201911.2711.4311.1311.1710.95208,700
Mar 06, 201911.7211.7911.1611.2211.00337,600
Mar 05, 201911.4511.8111.4111.7211.49412,800
Mar 04, 201911.5911.5911.2411.4111.18223,100
Mar 01, 201911.0511.5010.9811.4711.24308,100
Feb 28, 201910.9611.1010.8711.0010.78513,500
Feb 27, 201912.3812.3810.9210.9610.74468,700
Feb 26, 201912.0812.1912.0112.1411.90196,900
Feb 25, 201912.1712.1712.0012.0411.80163,300
Feb 22, 201912.0912.1712.0612.1311.89108,600
Feb 21, 201912.0912.1112.0112.0511.81126,200
Feb 20, 201912.0312.1312.0312.0811.84168,400
Feb 19, 201912.1212.1412.0112.0411.80160,600
Feb 15, 201912.1112.1912.0712.1211.88159,600
Feb 14, 201912.0212.1111.9412.0611.82175,600
Feb 13, 201911.9712.0511.9012.0311.79132,200
Feb 12, 201911.9811.9811.8211.9411.70165,300
Feb 11, 201911.8012.0011.7611.9311.69176,800
Feb 08, 201911.6611.8511.6311.8211.58129,500
Feb 07, 201911.6711.7211.5511.6711.44114,600
Feb 06, 201911.8011.8011.6511.6611.4393,600
Feb 05, 201911.7411.8311.6411.7711.54145,100
Feb 04, 201911.6411.7411.5811.7311.50119,400
Feb 01, 201911.5611.7111.4711.6511.42165,300
Jan 31, 201911.4911.6311.4111.5611.33204,000
Jan 30, 201911.2611.5411.1511.4511.22192,300
Jan 29, 201911.2311.2711.2011.2511.03147,100
Jan 28, 201911.2211.2711.0911.2110.99339,000
Jan 25, 201911.2511.2911.1811.2311.01168,100
Jan 24, 201911.2511.2611.1811.2211.00147,500
Jan 23, 201911.1111.2511.0711.2311.01111,200
Jan 22, 201911.2011.2310.9311.0910.87216,100
Jan 18, 201911.2911.2911.1611.2211.00150,700
Jan 17, 201911.3011.4011.2511.2611.04198,900
Jan 16, 201911.1811.3211.1711.3011.07171,200
Jan 15, 201910.9611.1810.9611.1410.92128,500
Jan 14, 201911.1811.2110.9410.9610.74220,900
Jan 11, 201911.4111.4111.0811.1910.97254,100
Jan 10, 201911.5011.5011.2211.4411.21285,400
Jan 10, 20190.235 Dividend
Jan 09, 201911.6811.7711.4111.7511.29330,700
Jan 08, 201911.3711.5911.3011.5911.13244,700
Jan 07, 201910.9911.3710.9211.2510.81369,400
Jan 04, 201910.6111.0010.6110.9510.52264,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...