Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
City Office REIT Inc
(NY:
CIO
)
4.910
-0.020 (-0.41%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
5.947
6.005
5.870
5.889
226,647
-0.12(-1.93%)
Dec 28, 2023
5.928
6.072
5.889
6.005
274,643
+0.00(+0.00%)
Dec 27, 2023
5.976
6.043
5.918
6.005
288,722
+0.01(+0.16%)
Dec 26, 2023
6.024
6.024
5.908
5.995
263,498
-0.05(-0.80%)
Dec 22, 2023
6.226
6.390
6.034
6.043
252,413
-0.14(-2.34%)
Dec 21, 2023
6.101
6.193
5.995
6.188
814,244
+0.19(+3.22%)
Dec 20, 2023
6.034
6.255
5.947
5.995
324,497
+0.00(+0.00%)
Dec 19, 2023
5.744
6.053
5.716
5.995
352,098
+0.39(+6.87%)
Dec 18, 2023
6.091
6.091
5.610
5.610
321,762
-0.45(-7.47%)
Dec 15, 2023
6.419
6.429
6.005
6.063
1,087,026
-0.34(-5.27%)
Dec 14, 2023
5.995
6.463
5.947
6.400
696,846
+0.67(+11.60%)
Dec 13, 2023
5.291
5.764
5.253
5.735
300,284
+0.41(+7.79%)
Dec 12, 2023
5.349
5.364
5.294
5.320
167,323
-0.05(-0.90%)
Dec 11, 2023
5.234
5.417
5.234
5.369
212,830
+0.09(+1.64%)
Dec 08, 2023
5.205
5.335
5.205
5.282
253,483
-0.01(-0.18%)
Dec 07, 2023
5.108
5.301
5.031
5.291
254,092
+0.19(+3.78%)
Dec 06, 2023
5.099
5.335
5.079
5.099
248,123
+0.05(+0.95%)
Dec 05, 2023
5.070
5.118
4.993
5.051
324,566
-0.09(-1.69%)
Dec 04, 2023
4.993
5.181
4.954
5.137
340,025
+0.16(+3.29%)
Dec 01, 2023
4.655
4.993
4.626
4.973
313,243
+0.32(+6.83%)
Nov 30, 2023
4.675
4.810
4.602
4.655
221,416
+0.01(+0.21%)
Nov 29, 2023
4.675
4.848
4.636
4.646
225,496
+0.03(+0.63%)
Nov 28, 2023
4.366
4.636
4.308
4.617
243,708
+0.21(+4.81%)
Nov 27, 2023
4.299
4.443
4.241
4.405
168,950
+0.07(+1.56%)
Nov 24, 2023
4.260
4.366
4.222
4.337
76,163
+0.09(+2.04%)
Nov 22, 2023
4.260
4.289
4.202
4.251
116,107
+0.04(+0.92%)
Nov 21, 2023
4.347
4.347
4.173
4.212
187,938
-0.21(-4.79%)
Nov 20, 2023
4.424
4.482
4.289
4.424
190,396
+0.00(+0.00%)
Nov 17, 2023
4.482
4.482
4.342
4.424
212,396
+0.03(+0.66%)
Nov 16, 2023
4.463
4.491
4.385
4.395
262,214
-0.09(-1.94%)
Nov 15, 2023
4.578
4.684
4.477
4.482
283,460
-0.02(-0.43%)
Nov 14, 2023
4.193
4.520
4.193
4.501
265,597
+0.52(+13.08%)
Nov 13, 2023
4.010
4.010
3.817
3.981
198,868
-0.02(-0.48%)
Nov 10, 2023
4.077
4.125
3.889
4.000
212,985
-0.08(-1.89%)
Nov 09, 2023
3.884
4.270
3.884
4.077
370,888
+0.27(+7.09%)
Nov 08, 2023
3.913
3.942
3.807
3.807
161,878
-0.13(-3.42%)
Nov 07, 2023
4.048
4.048
3.904
3.942
183,775
-0.11(-2.62%)
Nov 06, 2023
4.154
4.193
3.981
4.048
272,472
-0.05(-1.18%)
Nov 03, 2023
4.029
4.231
4.029
4.096
289,545
+0.16(+4.17%)
Nov 02, 2023
3.749
3.932
3.730
3.932
266,916
+0.29(+7.94%)
Nov 01, 2023
3.653
3.716
3.561
3.643
189,942
-0.03(-0.79%)
Oct 31, 2023
3.692
3.701
3.557
3.672
354,064
+0.05(+1.33%)
Oct 30, 2023
3.470
3.672
3.398
3.624
1,327,784
+0.28(+8.36%)
Oct 27, 2023
3.431
3.460
3.330
3.345
218,018
-0.11(-3.07%)
Oct 26, 2023
3.489
3.489
3.345
3.451
367,717
+0.05(+1.42%)
Oct 25, 2023
3.460
3.489
3.378
3.402
219,212
-0.13(-3.81%)
Oct 24, 2023
3.441
3.542
3.431
3.537
319,584
+0.14(+4.26%)
Oct 23, 2023
3.643
3.643
3.383
3.393
483,335
-0.30(-8.09%)
Oct 20, 2023
3.740
3.778
3.682
3.692
232,863
-0.03(-0.78%)
Oct 19, 2023
3.855
3.894
3.720
3.720
199,132
-0.16(-4.22%)
Oct 18, 2023
3.932
3.981
3.818
3.884
178,871
-0.11(-2.66%)
Oct 17, 2023
3.730
4.019
3.730
3.990
324,703
+0.29(+7.81%)
Oct 16, 2023
3.701
3.822
3.643
3.701
489,168
+0.08(+2.13%)
Oct 13, 2023
3.720
3.720
3.590
3.624
240,238
-0.06(-1.57%)
Oct 12, 2023
3.769
3.769
3.663
3.682
222,534
-0.15(-4.02%)
Oct 11, 2023
3.711
3.865
3.711
3.836
254,636
+0.15(+4.19%)
Oct 10, 2023
3.634
3.722
3.614
3.682
253,210
+0.10(+2.69%)
Oct 09, 2023
3.547
3.677
3.479
3.585
634,010
-0.08(-2.11%)
Oct 06, 2023
3.643
3.730
3.518
3.663
466,826
-0.01(-0.26%)
Oct 05, 2023
3.672
3.732
3.635
3.672
406,737
+0.03(+0.77%)
Oct 04, 2023
3.663
3.813
3.475
3.644
616,590
-0.02(-0.51%)
Oct 03, 2023
3.935
3.949
3.635
3.663
620,864
-0.27(-6.92%)
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
.