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
)
6.220
-0.040 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
8.656
8.727
8.624
8.672
149,991
-0.02(-0.18%)
Apr 29, 2021
8.799
8.862
8.680
8.687
128,046
-0.01(-0.09%)
Apr 28, 2021
8.743
8.775
8.680
8.695
94,848
-0.02(-0.18%)
Apr 27, 2021
8.735
8.814
8.672
8.711
170,192
-0.06(-0.63%)
Apr 26, 2021
8.846
8.910
8.735
8.767
121,646
+0.00(+0.00%)
Apr 23, 2021
8.775
8.868
8.695
8.767
184,905
+0.05(+0.55%)
Apr 22, 2021
8.806
8.862
8.703
8.719
186,426
-0.05(-0.54%)
Apr 21, 2021
8.767
8.949
8.727
8.767
174,525
-0.02(-0.27%)
Apr 20, 2021
8.783
8.878
8.711
8.791
119,213
+0.01(+0.09%)
Apr 19, 2021
8.783
8.806
8.650
8.783
222,766
+0.00(+0.00%)
Apr 16, 2021
8.862
8.925
8.703
8.783
193,224
-0.02(-0.18%)
Apr 15, 2021
8.719
8.806
8.640
8.799
124,249
+0.13(+1.46%)
Apr 14, 2021
8.767
8.885
8.664
8.672
162,255
-0.07(-0.82%)
Apr 13, 2021
8.687
8.799
8.600
8.743
152,318
+0.06(+0.64%)
Apr 12, 2021
8.600
8.719
8.529
8.687
137,465
+0.06(+0.74%)
Apr 09, 2021
8.568
8.672
8.497
8.624
188,182
+0.06(+0.65%)
Apr 08, 2021
8.687
8.830
8.521
8.568
303,940
-0.16(-1.82%)
Apr 07, 2021
8.649
8.782
8.610
8.727
368,462
-0.01(-0.09%)
Apr 06, 2021
8.751
8.915
8.704
8.735
417,959
+0.03(+0.36%)
Apr 05, 2021
8.860
9.025
8.524
8.704
417,598
-0.14(-1.59%)
Apr 01, 2021
8.391
8.868
8.359
8.845
475,275
+0.53(+6.40%)
Mar 31, 2021
8.242
8.438
8.195
8.312
569,674
+0.09(+1.05%)
Mar 30, 2021
8.164
8.391
8.093
8.226
248,384
+0.13(+1.55%)
Mar 29, 2021
8.218
8.367
7.976
8.101
764,316
-0.12(-1.43%)
Mar 26, 2021
8.187
8.344
8.070
8.218
247,219
+0.14(+1.74%)
Mar 25, 2021
8.031
8.829
7.913
8.078
799,849
-0.05(-0.58%)
Mar 24, 2021
8.117
8.492
8.062
8.124
331,989
+0.10(+1.27%)
Mar 23, 2021
8.015
8.179
7.960
8.023
276,220
-0.03(-0.39%)
Mar 22, 2021
7.999
8.117
7.788
8.054
471,581
+0.09(+1.08%)
Mar 19, 2021
8.273
8.508
7.968
7.968
1,427,358
-0.47(-5.57%)
Mar 18, 2021
8.625
8.719
8.406
8.438
354,442
-0.23(-2.62%)
Mar 17, 2021
8.555
8.711
8.477
8.665
255,070
+0.07(+0.82%)
Mar 16, 2021
8.821
8.845
8.563
8.594
238,400
-0.25(-2.83%)
Mar 15, 2021
8.868
8.993
8.688
8.845
344,767
-0.08(-0.88%)
Mar 12, 2021
8.711
8.938
8.711
8.923
227,033
+0.22(+2.52%)
Mar 11, 2021
8.531
8.704
8.391
8.704
272,594
+0.16(+1.92%)
Mar 10, 2021
8.344
8.582
8.305
8.539
233,013
+0.12(+1.39%)
Mar 09, 2021
8.852
8.852
8.398
8.422
395,287
-0.38(-4.36%)
Mar 08, 2021
8.531
8.876
8.516
8.805
589,698
+0.29(+3.40%)
Mar 05, 2021
8.524
8.524
8.265
8.516
233,932
+0.15(+1.78%)
Mar 04, 2021
8.555
8.662
8.273
8.367
257,656
-0.18(-2.11%)
Mar 03, 2021
8.203
8.594
8.203
8.547
224,383
+0.40(+4.90%)
Mar 02, 2021
7.984
8.218
7.843
8.148
293,442
+0.15(+1.86%)
Mar 01, 2021
8.093
8.218
7.937
7.999
288,311
+0.05(+0.59%)
Feb 26, 2021
8.367
8.602
7.952
7.952
516,158
-0.44(-5.22%)
Feb 25, 2021
8.719
8.970
8.281
8.391
331,756
-0.27(-3.16%)
Feb 24, 2021
8.516
8.688
8.485
8.665
351,134
+0.23(+2.69%)
Feb 23, 2021
8.132
8.492
8.117
8.438
491,371
+0.31(+3.85%)
Feb 22, 2021
7.929
8.187
7.866
8.124
192,045
+0.18(+2.27%)
Feb 19, 2021
7.913
7.952
7.772
7.944
231,121
+0.05(+0.69%)
Feb 18, 2021
7.882
7.991
7.827
7.890
240,128
-0.05(-0.69%)
Feb 17, 2021
7.851
8.046
7.843
7.944
192,741
+0.05(+0.59%)
Feb 16, 2021
7.944
8.031
7.858
7.897
260,330
+0.02(+0.20%)
Feb 12, 2021
8.038
8.109
7.506
7.882
354,923
-0.23(-2.80%)
Feb 11, 2021
8.148
8.336
8.046
8.109
279,735
-0.05(-0.58%)
Feb 10, 2021
8.171
8.367
8.117
8.156
200,098
-0.01(-0.10%)
Feb 09, 2021
8.046
8.195
7.937
8.164
240,118
+0.13(+1.56%)
Feb 08, 2021
7.843
8.046
7.835
8.038
168,367
+0.22(+2.80%)
Feb 05, 2021
7.827
7.827
7.717
7.819
229,332
+0.04(+0.50%)
Feb 04, 2021
7.592
7.851
7.592
7.780
193,470
+0.20(+2.58%)
Feb 03, 2021
7.561
7.616
7.483
7.584
154,121
+0.02(+0.31%)
Feb 02, 2021
7.514
7.616
7.483
7.561
243,874
+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
.