City Office REIT Inc (CIO-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 17.91 | -0.05 | -0.28 | 18 | 18 | 17.91 | 3716 |
| 1721342400 | 17.96 | -0.08 | -0.44 | 18 | 18.07 | 17.9 | 4962 |
| 1721256000 | 18.04 | 0.1 | 0.56 | 18.07 | 18.09 | 17.99 | 27692 |
| 1721169600 | 17.94 | -0.15 | -0.83 | 18.05 | 18.05 | 17.9 | 14166 |
| 1721083200 | 18.09 | 0.08 | 0.44 | 18.1 | 18.1154 | 18.01 | 2796 |
| 1720824000 | 18.01 | -0.12 | -0.66 | 18.12 | 18.2 | 18 | 13992 |
| 1720737600 | 18.13 | -0.06 | -0.33 | 18.19 | 18.21 | 18.12 | 2297 |
| 1720651200 | 18.19 | -0.57 | -3.04 | 18.35 | 18.35 | 18.05 | 3639 |
| 1720564800 | 18.76 | 0.1 | 0.54 | 18.65 | 18.8999 | 18.65 | 4148 |
| 1720478400 | 18.66 | 0.17 | 0.92 | 18.7 | 18.98 | 18.51 | 2007 |
| 1720219200 | 18.49 | 0.3 | 1.65 | 18.2 | 18.5 | 18.2 | 2216 |
| 1720040640 | 18.19 | -0.31 | -1.68 | 18.45 | 18.45 | 18.19 | 3797 |
| 1719960000 | 18.5 | 0.25 | 1.37 | 18.47 | 18.93 | 18.25 | 11995 |
| 1719873600 | 18.25 | 0.14 | 0.77 | 18.2 | 18.2953 | 18.11 | 5782 |
| 1719614400 | 18.11 | -0.38 | -2.06 | 18.45 | 18.45 | 18.11 | 4041 |
| 1719528000 | 18.49 | 0.44 | 2.44 | 18.29 | 18.49 | 18.156 | 2521 |
| 1719441600 | 18.05 | -0.15 | -0.82 | 18.67 | 18.67 | 17.99 | 3218 |
| 1719355200 | 18.2 | -0.04 | -0.22 | 18.26 | 18.27 | 18.2 | 792 |
| 1719268800 | 18.24 | 0.02 | 0.11 | 18.35 | 18.48 | 18.14 | 4144 |
| 1719009600 | 18.22 | -0.11 | -0.57 | 18.01 | 18.3599 | 18 | 3876 |
| 1718923200 | 18.325 | 0.04 | 0.19 | 18.31 | 18.325 | 17.89 | 8856 |
| 1718750400 | 18.29 | 0.13 | 0.72 | 18.17 | 18.3 | 18.05 | 10884 |
| 1718664000 | 18.16 | -0.05 | -0.27 | 18.21 | 18.21 | 17.8201 | 3690 |
| 1718404800 | 18.21 | -0.08 | -0.44 | 18.115 | 18.21 | 17.858 | 1119 |
| 1718318400 | 18.29 | 0.14 | 0.77 | 17.95 | 18.29 | 17.84 | 1631 |
| 1718232000 | 18.15 | 0.37 | 2.08 | 17.86 | 18.33 | 17.86 | 4199 |
| 1718145600 | 17.78 | -0.17 | -0.95 | 17.96 | 18.11 | 17.78 | 593 |
| 1718059200 | 17.95 | -0.02 | -0.09 | 17.77 | 18.15 | 17.77 | 2788 |
| 1717800000 | 17.9658 | 0.03 | 0.17 | 17.75 | 17.9658 | 17.75 | 639 |
| 1717713600 | 17.935 | 0 | 0.00 | 17.935 | 17.935 | 17.935 | 128 |
| 1717627200 | 17.935 | 0.2 | 1.10 | 17.625 | 18 | 17.625 | 6927 |
| 1717540800 | 17.74 | 0.12 | 0.68 | 17.7636 | 17.83 | 17.74 | 1677 |
| 1717454400 | 17.62 | 0.02 | 0.11 | 17.56 | 17.8 | 17.56 | 2492 |
| 1717195200 | 17.6 | -0.15 | -0.84 | 17.68 | 17.95 | 17.6 | 3628 |
| 1717108800 | 17.7499 | -0.04 | -0.22 | 17.629 | 17.7499 | 17.61 | 3558 |
| 1717022400 | 17.7899 | -0.01 | -0.06 | 17.75 | 17.7899 | 17.6722 | 413 |
| 1716936000 | 17.8 | 0.08 | 0.45 | 17.8299 | 17.8299 | 17.64 | 1717 |
| 1716590400 | 17.72 | 0.37 | 2.13 | 17.35 | 17.8199 | 17.278 | 4409 |
| 1716504000 | 17.35 | -0.15 | -0.86 | 17.29 | 17.35 | 17.25 | 2469 |
| 1716417600 | 17.5 | -0.03 | -0.17 | 17.7669 | 17.7999 | 17.5 | 3332 |
| 1716331200 | 17.53 | -0.29 | -1.63 | 17.8 | 17.8 | 17.42 | 21681 |
| 1716244800 | 17.82 | -0.28 | -1.55 | 18.15 | 18.15 | 17.81 | 13086 |
| 1715985600 | 18.1 | -0.04 | -0.22 | 18.0001 | 18.14 | 18 | 2932 |
| 1715899200 | 18.14 | 0.16 | 0.89 | 18.05 | 18.14 | 18 | 243 |
| 1715812800 | 17.98 | 0.04 | 0.22 | 17.95 | 18.15 | 17.95 | 1835 |
| 1715726400 | 17.94 | 0 | 0.00 | 17.91 | 17.94 | 17.85 | 161 |
| 1715640000 | 17.94 | -0.05 | -0.27 | 17.96 | 17.99 | 17.8 | 2544 |
| 1715380800 | 17.9881 | -0 | -0.01 | 17.84 | 17.9881 | 17.8 | 2180 |
| 1715294400 | 17.99 | -0.01 | -0.06 | 17.869 | 17.99 | 17.75 | 1437 |
| 1715208000 | 18 | -0.04 | -0.22 | 18 | 18.15 | 17.745 | 2880 |
| 1715121600 | 18.04 | 0.19 | 1.06 | 17.9 | 18.04 | 17.82 | 4761 |
| 1715035200 | 17.85 | -0.04 | -0.22 | 17.92 | 17.92 | 17.85 | 745 |
| 1714776000 | 17.89 | 0.47 | 2.70 | 17.98 | 18 | 17.725 | 3500 |
| 1714689600 | 17.4201 | -0.06 | -0.34 | 17.4 | 17.89 | 17.285 | 2147 |
| 1714603200 | 17.48 | 0.32 | 1.86 | 17.27 | 17.48 | 17.26 | 4495 |
| 1714516800 | 17.16 | -0.14 | -0.81 | 17.35 | 17.6219 | 17.06 | 5419 |
| 1714430400 | 17.3 | -0.1 | -0.57 | 17.5 | 17.5 | 17 | 7647 |
| 1714171200 | 17.4 | 0 | 0.00 | 17.24 | 17.4 | 17.24 | 53 |
| 1714084800 | 17.4 | 0.12 | 0.71 | 17.2 | 17.4 | 17.2 | 537 |
| 1713998400 | 17.2774 | -0.22 | -1.27 | 17.46 | 17.46 | 17.275 | 2387 |
| 1713912000 | 17.5 | 0.29 | 1.69 | 17.4 | 17.5 | 17.1 | 7970 |
| 1713825600 | 17.21 | -0.04 | -0.23 | 17.29 | 17.3 | 17.11 | 2593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
