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
)
5.210
+0.180 (+3.58%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 30, 2021
9.019
9.093
8.986
9.035
143,953
-0.02(-0.18%)
Apr 29, 2021
9.168
9.234
9.044
9.052
122,891
-0.01(-0.09%)
Apr 28, 2021
9.110
9.143
9.044
9.060
91,030
-0.02(-0.18%)
Apr 27, 2021
9.101
9.184
9.035
9.077
163,341
-0.06(-0.63%)
Apr 26, 2021
9.217
9.283
9.101
9.135
116,749
+0.00(+0.00%)
Apr 23, 2021
9.143
9.240
9.060
9.135
177,461
+0.05(+0.55%)
Apr 22, 2021
9.176
9.234
9.068
9.085
178,921
-0.05(-0.54%)
Apr 21, 2021
9.135
9.325
9.093
9.135
167,499
-0.02(-0.27%)
Apr 20, 2021
9.151
9.250
9.077
9.159
114,413
+0.01(+0.09%)
Apr 19, 2021
9.151
9.176
9.013
9.151
213,798
+0.00(+0.00%)
Apr 16, 2021
9.234
9.300
9.068
9.151
185,445
-0.02(-0.18%)
Apr 15, 2021
9.085
9.176
9.002
9.168
119,247
+0.13(+1.46%)
Apr 14, 2021
9.135
9.258
9.027
9.035
155,723
-0.07(-0.82%)
Apr 13, 2021
9.052
9.168
8.961
9.110
146,186
+0.06(+0.64%)
Apr 12, 2021
8.961
9.085
8.887
9.052
131,931
+0.07(+0.74%)
Apr 09, 2021
8.928
9.035
8.854
8.986
180,606
+0.06(+0.65%)
Apr 08, 2021
9.052
9.201
8.878
8.928
291,705
-0.17(-1.82%)
Apr 07, 2021
9.012
9.150
8.971
9.093
353,628
-0.01(-0.09%)
Apr 06, 2021
9.118
9.289
9.069
9.101
401,133
+0.03(+0.36%)
Apr 05, 2021
9.232
9.403
8.881
9.069
400,786
-0.15(-1.59%)
Apr 01, 2021
8.743
9.240
8.710
9.216
456,141
+0.55(+6.40%)
Mar 31, 2021
8.588
8.791
8.539
8.661
546,741
+0.09(+1.05%)
Mar 30, 2021
8.506
8.743
8.433
8.571
238,385
+0.13(+1.55%)
Mar 29, 2021
8.563
8.718
8.310
8.441
733,546
-0.12(-1.43%)
Mar 26, 2021
8.531
8.694
8.408
8.563
237,267
+0.15(+1.74%)
Mar 25, 2021
8.367
9.199
8.245
8.416
767,649
-0.05(-0.58%)
Mar 24, 2021
8.457
8.849
8.400
8.465
318,624
+0.11(+1.27%)
Mar 23, 2021
8.351
8.522
8.294
8.359
265,100
-0.03(-0.39%)
Mar 22, 2021
8.335
8.457
8.115
8.392
452,596
+0.09(+1.08%)
Mar 19, 2021
8.620
8.865
8.302
8.302
1,369,896
-0.49(-5.57%)
Mar 18, 2021
8.987
9.085
8.759
8.791
340,173
-0.24(-2.62%)
Mar 17, 2021
8.914
9.077
8.832
9.028
244,802
+0.07(+0.82%)
Mar 16, 2021
9.191
9.216
8.922
8.955
228,802
-0.26(-2.83%)
Mar 15, 2021
9.240
9.371
9.052
9.216
330,887
-0.08(-0.88%)
Mar 12, 2021
9.077
9.313
9.077
9.297
217,893
+0.23(+2.52%)
Mar 11, 2021
8.889
9.069
8.743
9.069
261,620
+0.17(+1.92%)
Mar 10, 2021
8.694
8.942
8.653
8.898
223,633
+0.12(+1.39%)
Mar 09, 2021
9.224
9.224
8.751
8.775
379,373
-0.40(-4.36%)
Mar 08, 2021
8.889
9.248
8.873
9.175
565,959
+0.30(+3.40%)
Mar 05, 2021
8.881
8.881
8.612
8.873
224,514
+0.15(+1.78%)
Mar 04, 2021
8.914
9.026
8.620
8.718
247,283
-0.19(-2.11%)
Mar 03, 2021
8.547
8.955
8.547
8.906
215,350
+0.42(+4.90%)
Mar 02, 2021
8.318
8.563
8.172
8.490
281,629
+0.15(+1.86%)
Mar 01, 2021
8.433
8.563
8.270
8.335
276,705
+0.05(+0.59%)
Feb 26, 2021
8.718
8.963
8.286
8.286
495,379
-0.46(-5.22%)
Feb 25, 2021
9.085
9.346
8.628
8.743
318,400
-0.29(-3.16%)
Feb 24, 2021
8.873
9.052
8.840
9.028
336,999
+0.24(+2.69%)
Feb 23, 2021
8.473
8.849
8.457
8.791
471,590
+0.33(+3.85%)
Feb 22, 2021
8.261
8.531
8.196
8.465
184,314
+0.19(+2.27%)
Feb 19, 2021
8.245
8.286
8.098
8.278
221,817
+0.06(+0.69%)
Feb 18, 2021
8.212
8.327
8.155
8.221
230,461
-0.06(-0.69%)
Feb 17, 2021
8.180
8.384
8.172
8.278
184,982
+0.05(+0.59%)
Feb 16, 2021
8.278
8.367
8.188
8.229
249,850
+0.02(+0.20%)
Feb 12, 2021
8.376
8.449
7.821
8.212
340,634
-0.24(-2.80%)
Feb 11, 2021
8.490
8.685
8.384
8.449
268,473
-0.05(-0.58%)
Feb 10, 2021
8.514
8.718
8.457
8.498
192,043
-0.01(-0.10%)
Feb 09, 2021
8.384
8.539
8.270
8.506
230,452
+0.13(+1.56%)
Feb 08, 2021
8.172
8.384
8.164
8.376
161,589
+0.23(+2.80%)
Feb 05, 2021
8.155
8.155
8.041
8.147
220,100
+0.04(+0.50%)
Feb 04, 2021
7.911
8.180
7.911
8.106
185,681
+0.20(+2.58%)
Feb 03, 2021
7.878
7.935
7.797
7.903
147,917
+0.02(+0.31%)
Feb 02, 2021
7.829
7.935
7.797
7.878
234,057
+0.05(+0.62%)
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
.