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
)
5.010
+0.220 (+4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2023
5.212
5.306
5.123
5.137
338,375
-0.06(-1.09%)
Jul 28, 2023
5.194
5.222
5.156
5.194
262,059
+0.06(+1.10%)
Jul 27, 2023
5.212
5.269
5.128
5.137
212,141
-0.06(-1.09%)
Jul 26, 2023
5.109
5.278
5.109
5.194
232,859
+0.08(+1.65%)
Jul 25, 2023
5.269
5.330
5.072
5.109
330,095
-0.16(-3.03%)
Jul 24, 2023
5.203
5.339
5.203
5.269
427,800
+0.08(+1.45%)
Jul 21, 2023
5.353
5.387
5.156
5.194
339,215
-0.11(-2.12%)
Jul 20, 2023
5.372
5.447
5.288
5.306
264,375
-0.08(-1.40%)
Jul 19, 2023
5.344
5.419
5.302
5.382
384,572
+0.10(+1.96%)
Jul 18, 2023
5.222
5.428
5.161
5.278
446,481
+0.08(+1.44%)
Jul 17, 2023
5.335
5.372
5.184
5.203
429,949
-0.14(-2.64%)
Jul 14, 2023
5.410
5.480
5.278
5.344
326,758
-0.09(-1.73%)
Jul 13, 2023
5.400
5.466
5.363
5.438
290,961
+0.05(+0.87%)
Jul 12, 2023
5.588
5.682
5.372
5.391
427,944
-0.11(-2.05%)
Jul 11, 2023
5.410
5.513
5.344
5.504
299,569
+0.14(+2.63%)
Jul 10, 2023
5.344
5.447
5.306
5.363
248,775
+0.00(+0.00%)
Jul 07, 2023
5.166
5.480
5.166
5.363
564,283
+0.18(+3.44%)
Jul 06, 2023
5.156
5.222
5.034
5.184
377,145
-0.11(-2.13%)
Jul 05, 2023
5.399
5.518
5.288
5.297
508,395
-0.20(-3.69%)
Jul 03, 2023
5.094
5.546
5.094
5.500
355,804
+0.36(+7.00%)
Jun 30, 2023
5.352
5.389
5.052
5.140
609,126
-0.15(-2.79%)
Jun 29, 2023
5.196
5.302
5.122
5.288
277,589
+0.12(+2.32%)
Jun 28, 2023
5.223
5.223
5.048
5.168
374,347
-0.06(-1.06%)
Jun 27, 2023
5.242
5.297
5.094
5.223
531,521
+0.02(+0.35%)
Jun 26, 2023
4.762
5.232
4.720
5.205
503,021
+0.42(+8.88%)
Jun 23, 2023
4.697
4.836
4.637
4.780
1,177,322
-0.05(-0.96%)
Jun 22, 2023
4.909
4.909
4.660
4.826
386,104
-0.10(-2.06%)
Jun 21, 2023
4.946
5.039
4.882
4.928
255,843
-0.09(-1.84%)
Jun 20, 2023
5.039
5.066
4.937
5.020
334,267
-0.07(-1.45%)
Jun 16, 2023
5.122
5.122
4.992
5.094
591,705
+0.00(+0.00%)
Jun 15, 2023
5.002
5.103
4.946
5.094
321,196
+0.04(+0.73%)
Jun 14, 2023
5.122
5.186
5.020
5.057
511,510
-0.03(-0.54%)
Jun 13, 2023
5.020
5.140
4.937
5.085
768,660
+0.10(+2.04%)
Jun 12, 2023
4.965
5.094
4.914
4.983
528,264
+0.01(+0.19%)
Jun 09, 2023
4.965
5.020
4.900
4.974
363,890
-0.02(-0.37%)
Jun 08, 2023
5.103
5.122
4.868
4.992
372,358
-0.12(-2.35%)
Jun 07, 2023
4.909
5.219
4.909
5.112
817,789
+0.27(+5.52%)
Jun 06, 2023
4.568
4.877
4.550
4.845
882,696
+0.26(+5.63%)
Jun 05, 2023
4.651
4.679
4.526
4.586
421,171
-0.07(-1.58%)
Jun 02, 2023
4.383
4.716
4.383
4.660
629,739
+0.32(+7.45%)
Jun 01, 2023
4.245
4.370
4.134
4.337
824,703
+0.16(+3.75%)
May 31, 2023
4.245
4.328
4.157
4.180
2,716,656
-0.10(-2.37%)
May 30, 2023
4.287
4.300
4.180
4.282
642,853
+0.04(+0.87%)
May 26, 2023
4.180
4.254
4.042
4.245
386,713
+0.06(+1.55%)
May 25, 2023
4.245
4.282
4.125
4.180
400,235
-0.09(-2.16%)
May 24, 2023
4.633
4.688
4.217
4.273
639,659
-0.42(-8.86%)
May 23, 2023
4.494
4.863
4.494
4.688
841,480
+0.18(+4.10%)
May 22, 2023
4.411
4.517
4.310
4.503
399,270
+0.11(+2.52%)
May 19, 2023
4.347
4.476
4.310
4.393
611,565
+0.09(+2.15%)
May 18, 2023
4.199
4.347
4.153
4.300
773,686
+0.10(+2.42%)
May 17, 2023
3.913
4.208
3.885
4.199
841,539
+0.27(+6.81%)
May 16, 2023
3.940
4.153
3.913
3.931
779,519
-0.03(-0.70%)
May 15, 2023
3.977
4.060
3.885
3.959
2,157,412
-0.03(-0.69%)
May 12, 2023
4.079
4.102
3.719
3.987
2,928,853
-0.12(-2.92%)
May 11, 2023
4.263
4.263
4.074
4.107
1,034,193
-0.23(-5.32%)
May 10, 2023
4.476
4.550
4.282
4.337
655,619
-0.05(-1.05%)
May 09, 2023
4.383
4.439
4.231
4.383
910,172
-0.09(-2.06%)
May 08, 2023
4.706
4.716
4.411
4.476
728,354
-0.30(-6.37%)
May 05, 2023
5.242
5.260
4.688
4.780
1,057,725
-0.37(-7.17%)
May 04, 2023
5.011
5.168
4.891
5.149
505,263
+0.06(+1.27%)
May 03, 2023
5.057
5.242
5.039
5.085
349,809
+0.01(+0.18%)
May 02, 2023
5.177
5.269
5.057
5.076
380,830
-0.16(-3.00%)
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
.