1 Followers USX:CIO - City Office REIT Inc City Office REIT
Sector: Real Estate, Industry: Office REITs
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Sep 2021 USD 17.1 16.73 16.91 16.75 16.75 -0.120 (-0.71%) 1,611,918
16 Sep 2021 USD 17.13 16.69 16.78 16.87 16.87 +0.120 (+0.72%) 397,971
15 Sep 2021 USD 16.86 16.34 16.49 16.75 16.75 +0.210 (+1.27%) 388,663
14 Sep 2021 USD 16.795 16.39 16.65 16.54 16.54 -0.130 (-0.78%) 610,909
13 Sep 2021 USD 17.05 16.56 16.87 16.67 16.67 -0.300 (-1.77%) 812,997
10 Sep 2021 USD 17.33 16.92 17.33 16.97 16.97 -0.290 (-1.68%) 1,703,865
9 Sep 2021 USD 17.39 17.1 17.28 17.26 17.26 -0.040 (-0.23%) 771,830
8 Sep 2021 USD 17.44 17.09 17.44 17.3 17.3 -0.110 (-0.63%) 771,990
7 Sep 2021 USD 17.47 16.3 16.32 17.41 17.41 +1.100 (+6.74%) 2,277,573
3 Sep 2021 USD 16.31 15.635 16.07 16.31 16.31 +0.280 (+1.75%) 560,717
2 Sep 2021 USD 16.14 15.88 15.9 16.03 16.03 +0.080 (+0.50%) 318,825
1 Sep 2021 USD 16.06 15.6631 15.95 15.95 15.95 -0.020 (-0.13%) 231,729
31 Aug 2021 USD 16.05 15.64 15.88 15.97 15.97 -0.010 (-0.06%) 366,646
30 Aug 2021 USD 16.15 15.88 16.15 15.98 15.98 -0.130 (-0.81%) 308,319
27 Aug 2021 USD 16.34 15.91 15.99 16.11 16.11 +0.080 (+0.50%) 388,912
26 Aug 2021 USD 16.62 16.02 16.17 16.03 16.03 -0.110 (-0.68%) 506,279
25 Aug 2021 USD 16.25 15.82 16.14 16.14 16.14 +0.080 (+0.50%) 546,528
24 Aug 2021 USD 16.35 15.93 16.17 16.06 16.06 -0.040 (-0.25%) 1,138,645
23 Aug 2021 USD 16.44 15.08 15.83 16.1 16.1 +3.200 (+24.81%) 5,090,717
20 Aug 2021 USD 13.05 12.68 12.75 12.9 12.9 +0.030 (+0.23%) 584,480
19 Aug 2021 USD 12.92 12.6 12.79 12.87 12.87 +0.070 (+0.55%) 249,139
18 Aug 2021 USD 13.01 12.77 12.99 12.8 12.8 -0.190 (-1.46%) 166,318
17 Aug 2021 USD 13.02 12.77 12.95 12.99 12.99 +0.020 (+0.15%) 172,502
16 Aug 2021 USD 13.2 12.95 13.19 12.97 12.97 -0.250 (-1.89%) 203,992
13 Aug 2021 USD 13.39 13.11 13.22 13.22 13.22 0.0 (0.0%) 129,526
12 Aug 2021 USD 13.4 13.19 13.36 13.22 13.22 -0.130 (-0.97%) 154,137
11 Aug 2021 USD 13.36 13.09 13.29 13.35 13.35 +0.160 (+1.21%) 127,903
10 Aug 2021 USD 13.29 13.04 13.22 13.19 13.19 +0.010 (+0.08%) 120,914
9 Aug 2021 USD 13.39 13.07 13.39 13.18 13.18 -0.090 (-0.68%) 137,897
6 Aug 2021 USD 13.47 13.16 13.16 13.27 13.27 +0.230 (+1.76%) 115,434