CIO - City Office REIT, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201913.4513.5613.4313.5113.51531,848
Oct 17, 201913.2713.4913.2713.4813.48426,300
Oct 16, 201913.2813.3513.1913.2613.261,100,700
Oct 15, 201913.2313.5213.2313.2813.281,270,400
Oct 14, 201913.2413.2413.0113.2013.20581,700
Oct 11, 201913.3413.4113.2313.2413.241,470,600
Oct 10, 201913.4413.4913.2713.2713.27881,200
Oct 10, 20190.235 Dividend
Oct 09, 201913.7013.7613.4713.6213.381,023,800
Oct 08, 201914.0114.0213.6913.7013.46923,100
Oct 07, 201914.1014.1413.9914.0213.78916,400
Oct 04, 201914.1014.2214.0114.0913.85857,900
Oct 03, 201914.0114.2513.9514.0413.804,722,300
Oct 02, 201914.2414.3814.1214.3814.13403,200
Oct 01, 201914.3914.4314.2114.2614.01343,800
Sep 30, 201914.4014.4914.3114.3914.14313,500
Sep 27, 201914.4514.5014.3114.3714.12338,900
Sep 26, 201914.2114.4814.2014.4314.18339,700
Sep 25, 201914.1814.2614.0914.2213.97248,200
Sep 24, 201914.2614.2914.0714.1513.91344,700
Sep 23, 201914.1614.2914.1114.2313.98304,400
Sep 20, 201914.1314.2514.1014.1713.931,033,900
Sep 19, 201914.1214.1814.0514.1013.86373,900
Sep 18, 201914.1314.1713.9814.1013.86248,100
Sep 17, 201913.9014.1213.8314.0813.84711,700
Sep 16, 201913.7813.9713.6813.9013.66811,200
Sep 13, 201913.8813.9713.6913.7713.53604,900
Sep 12, 201913.9314.0013.8013.8913.65796,700
Sep 11, 201913.5913.8713.5213.8513.61960,400
Sep 10, 201913.4813.7213.4313.5913.361,146,000
Sep 09, 201913.4413.5213.3113.4813.25638,900
Sep 06, 201913.5113.5213.4113.4313.20522,000
Sep 05, 201913.5713.5813.4213.5013.27341,000
Sep 04, 201913.5013.6413.4913.5513.32737,000
Sep 03, 201913.5413.6013.4613.5113.28494,800
Aug 30, 201913.4213.5913.4013.5413.31441,600
Aug 29, 201913.3113.4313.2813.3613.13733,300
Aug 28, 201913.3313.4213.2213.2613.03714,500
Aug 27, 201913.4313.4913.3313.3513.12553,600
Aug 26, 201913.3513.4613.3113.4013.17511,300
Aug 23, 201913.5213.6413.2813.3013.07530,700
Aug 22, 201913.4913.6513.4513.5413.31477,000
Aug 21, 201913.4013.4913.3413.4613.231,183,700
Aug 20, 201913.5913.6313.3513.4113.18427,500
Aug 19, 201913.1013.5313.0713.5113.282,647,000
Aug 16, 201913.0113.2313.0113.1012.87877,400
Aug 15, 201913.0013.1412.9213.0612.83405,400
Aug 14, 201913.0013.0412.9212.9712.75529,600
Aug 13, 201913.0213.1612.9413.0812.85530,700
Aug 12, 201912.8713.1512.8513.0312.81778,000
Aug 09, 201912.8712.9912.8112.9212.70763,700
Aug 08, 201912.7112.9112.6612.8612.64684,600
Aug 07, 201912.5712.7512.5112.7012.481,148,800
Aug 06, 201912.5412.6912.5112.6312.41405,300
Aug 05, 201912.6612.7112.3512.5512.33387,900
Aug 02, 201912.7112.7812.5712.6512.43400,600
Aug 01, 201912.6112.9012.4312.6712.45496,700
Jul 31, 201912.4012.5712.3512.3812.17224,000
Jul 30, 201912.3212.4212.3112.4212.21212,000
Jul 29, 201912.2812.3912.2312.3012.09198,100
Jul 26, 201912.1612.3312.1112.2812.07203,800
Jul 25, 201912.3012.3312.1612.1611.95135,300
Jul 24, 201912.1112.3012.0812.2812.07187,600
Jul 23, 201912.0112.1711.9612.1411.93168,600
Jul 22, 201912.0112.0911.9711.9911.78103,300
Jul 19, 201912.1212.1712.0012.0011.79127,400
Jul 18, 201912.1712.2211.9812.1511.94128,700
Jul 17, 201912.1012.2012.0312.1911.98118,400
Jul 16, 201912.0412.1912.0412.1111.90131,100
Jul 15, 201912.0612.0811.9712.0711.86109,000
Jul 12, 201912.0112.1111.9712.0311.82164,400
Jul 11, 201912.1512.1811.9612.0111.80206,600
Jul 10, 201912.2212.3012.0912.1511.94357,700
Jul 10, 20190.235 Dividend
Jul 09, 201912.3912.4712.2912.4512.00260,100
Jul 08, 201912.4312.4612.3512.3811.94146,800
Jul 05, 201912.3812.4412.2212.4211.98211,800
Jul 03, 201912.4212.4212.3312.3811.94128,700
Jul 02, 201912.2512.4212.2012.3811.94177,400
Jul 01, 201912.1512.2511.9512.2311.79184,100
Jun 28, 201911.9212.1111.9111.9911.56480,800
Jun 27, 201911.7611.9411.7311.9411.51210,300
Jun 26, 201912.0012.0411.7511.7611.34131,600
Jun 25, 201912.1012.2012.0012.0211.59130,800
Jun 24, 201912.4512.4512.0512.1211.69187,900
Jun 21, 201912.4912.4912.3612.3811.94224,900
Jun 20, 201912.5012.6012.4712.5612.11138,700
Jun 19, 201912.4612.5512.3112.5012.05149,200
Jun 18, 201912.4112.4812.3312.4411.99159,400
Jun 17, 201912.2712.3712.2112.3711.93109,800
Jun 14, 201912.3412.3412.2412.2811.84135,200
Jun 13, 201912.1712.3012.1712.2711.83159,100
Jun 12, 201912.0312.1712.0312.1511.71170,000
Jun 11, 201911.9712.1011.9012.0811.65229,900
Jun 10, 201912.0012.0011.8711.9611.53136,700
Jun 07, 201911.9211.9911.8911.9711.54226,300
Jun 06, 201911.8811.9611.7211.8811.45137,300
Jun 05, 201911.8011.9211.7211.9211.49124,400
Jun 04, 201911.7511.8411.5911.7811.36116,900
Jun 03, 201911.8011.8311.5611.7311.31165,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...