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
)
4.780
-0.230 (-4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2023
7.620
7.718
7.525
7.584
584,687
-0.06(-0.82%)
Feb 27, 2023
7.736
7.924
7.611
7.646
291,128
-0.05(-0.70%)
Feb 24, 2023
7.673
7.736
7.440
7.700
335,105
-0.16(-2.05%)
Feb 23, 2023
8.175
8.175
7.638
7.862
350,713
-0.02(-0.23%)
Feb 22, 2023
7.969
8.086
7.844
7.880
276,084
-0.11(-1.35%)
Feb 21, 2023
8.193
8.193
7.888
7.987
296,458
-0.24(-2.94%)
Feb 17, 2023
8.390
8.453
8.211
8.229
250,099
-0.13(-1.50%)
Feb 16, 2023
8.453
8.453
8.310
8.355
226,379
-0.19(-2.20%)
Feb 15, 2023
8.408
8.543
8.373
8.543
122,972
+0.04(+0.42%)
Feb 14, 2023
8.516
8.594
8.382
8.507
112,446
-0.07(-0.84%)
Feb 13, 2023
8.534
8.597
8.471
8.579
168,260
+0.06(+0.74%)
Feb 10, 2023
8.390
8.534
8.355
8.516
147,914
+0.10(+1.17%)
Feb 09, 2023
8.704
8.767
8.390
8.417
175,289
-0.22(-2.59%)
Feb 08, 2023
8.695
8.722
8.570
8.642
115,810
-0.05(-0.62%)
Feb 07, 2023
8.633
8.803
8.525
8.695
184,338
+0.01(+0.10%)
Feb 06, 2023
8.875
8.875
8.516
8.686
243,699
-0.25(-2.81%)
Feb 03, 2023
8.910
9.020
8.785
8.937
292,879
-0.07(-0.80%)
Feb 02, 2023
8.937
9.175
8.888
9.009
311,697
+0.16(+1.82%)
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
.