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
)
4.770
+0.060 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2023
5.297
5.537
5.297
5.371
252,774
+0.07(+1.39%)
Apr 27, 2023
5.260
5.325
5.085
5.297
402,022
+0.06(+1.23%)
Apr 26, 2023
5.334
5.417
5.140
5.232
393,968
-0.16(-2.91%)
Apr 25, 2023
5.537
5.592
5.352
5.389
315,909
-0.22(-3.95%)
Apr 24, 2023
5.537
5.620
5.509
5.611
220,713
+0.06(+1.16%)
Apr 21, 2023
5.657
5.666
5.514
5.546
245,845
-0.09(-1.64%)
Apr 20, 2023
5.749
5.777
5.602
5.638
193,567
-0.13(-2.24%)
Apr 19, 2023
5.657
5.823
5.555
5.768
214,116
+0.09(+1.63%)
Apr 18, 2023
5.823
5.841
5.646
5.675
188,108
-0.18(-3.00%)
Apr 17, 2023
5.611
5.878
5.611
5.851
314,552
+0.23(+4.10%)
Apr 14, 2023
5.777
5.832
5.560
5.620
270,895
-0.06(-1.14%)
Apr 13, 2023
5.795
5.814
5.657
5.685
312,519
-0.12(-2.07%)
Apr 12, 2023
5.943
5.980
5.777
5.805
554,222
-0.14(-2.33%)
Apr 11, 2023
5.925
6.045
5.841
5.943
411,213
+0.00(+0.00%)
Apr 10, 2023
6.238
6.248
5.795
5.943
996,006
-0.32(-5.15%)
Apr 06, 2023
6.239
6.293
6.142
6.266
670,909
+0.10(+1.60%)
Apr 05, 2023
6.132
6.297
6.087
6.167
528,983
+0.02(+0.29%)
Apr 04, 2023
6.212
6.230
6.069
6.149
494,987
-0.05(-0.87%)
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
.