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 (%)
Oct 31, 2019
9.871
9.908
9.756
9.893
626,265
+0.02(+0.22%)
Oct 30, 2019
9.813
9.893
9.806
9.871
533,549
+0.04(+0.45%)
Oct 29, 2019
9.784
9.901
9.756
9.828
461,926
+0.03(+0.30%)
Oct 28, 2019
9.740
9.835
9.714
9.798
494,652
+0.01(+0.07%)
Oct 25, 2019
9.842
9.849
9.725
9.791
482,431
-0.05(-0.52%)
Oct 24, 2019
9.988
10.00
9.835
9.842
309,924
-0.12(-1.25%)
Oct 23, 2019
9.996
10.06
9.915
9.966
390,495
-0.03(-0.29%)
Oct 22, 2019
9.981
10.00
9.937
9.996
434,913
+0.01(+0.15%)
Oct 21, 2019
9.886
9.988
9.849
9.981
506,163
+0.11(+1.11%)
Oct 18, 2019
9.828
9.908
9.813
9.871
728,915
+0.02(+0.22%)
Oct 17, 2019
9.696
9.857
9.696
9.849
594,912
+0.16(+1.66%)
Oct 16, 2019
9.703
9.753
9.641
9.689
1,506,412
-0.01(-0.15%)
Oct 15, 2019
9.667
9.879
9.667
9.703
1,738,726
+0.06(+0.61%)
Oct 14, 2019
9.674
9.674
9.506
9.645
796,163
-0.03(-0.30%)
Oct 11, 2019
9.747
9.798
9.667
9.674
2,012,524
-0.02(-0.23%)
Oct 10, 2019
9.820
9.857
9.696
9.696
1,205,996
-0.08(-0.86%)
Oct 09, 2019
9.838
9.881
9.672
9.780
1,425,788
-0.06(-0.58%)
Oct 08, 2019
10.06
10.07
9.830
9.838
1,285,551
-0.23(-2.28%)
Oct 07, 2019
10.12
10.15
10.05
10.07
1,276,219
-0.05(-0.50%)
Oct 04, 2019
10.12
10.21
10.06
10.12
1,194,734
+0.04(+0.36%)
Oct 03, 2019
10.06
10.23
10.02
10.08
6,577,362
-0.24(-2.36%)
Oct 02, 2019
10.23
10.33
10.14
10.33
714,753
+0.09(+0.84%)
Oct 01, 2019
10.33
10.36
10.20
10.24
478,820
-0.09(-0.90%)
Sep 30, 2019
10.34
10.40
10.28
10.33
436,573
+0.01(+0.14%)
Sep 27, 2019
10.38
10.41
10.28
10.32
471,961
-0.04(-0.42%)
Sep 26, 2019
10.20
10.40
10.20
10.36
473,127
+0.15(+1.48%)
Sep 25, 2019
10.18
10.24
10.12
10.21
345,718
+0.05(+0.49%)
Sep 24, 2019
10.24
10.26
10.11
10.16
479,916
-0.06(-0.56%)
Sep 23, 2019
10.17
10.26
10.14
10.22
423,933
+0.04(+0.42%)
Sep 20, 2019
10.15
10.23
10.12
10.18
1,449,167
+0.05(+0.50%)
Sep 19, 2019
10.14
10.18
10.09
10.12
520,753
+0.00(+0.00%)
Sep 18, 2019
10.15
10.18
10.04
10.12
345,559
+0.01(+0.14%)
Sep 17, 2019
9.981
10.14
9.931
10.11
991,145
+0.13(+1.30%)
Sep 16, 2019
9.895
10.03
9.823
9.981
1,129,677
+0.09(+0.94%)
Sep 13, 2019
9.967
10.03
9.830
9.888
842,261
-0.09(-0.86%)
Sep 12, 2019
10.00
10.05
9.909
9.974
1,109,592
+0.03(+0.29%)
Sep 11, 2019
9.759
9.960
9.708
9.945
1,337,494
+0.19(+1.91%)
Sep 10, 2019
9.680
9.852
9.644
9.759
1,595,962
+0.08(+0.82%)
Sep 09, 2019
9.651
9.708
9.557
9.680
889,688
+0.04(+0.37%)
Sep 06, 2019
9.701
9.708
9.629
9.644
726,812
-0.05(-0.52%)
Sep 05, 2019
9.744
9.751
9.636
9.694
474,846
-0.04(-0.37%)
Sep 04, 2019
9.694
9.794
9.687
9.730
1,027,288
+0.03(+0.30%)
Sep 03, 2019
9.723
9.766
9.665
9.701
689,106
-0.02(-0.22%)
Aug 30, 2019
9.636
9.759
9.623
9.723
614,844
+0.13(+1.35%)
Aug 29, 2019
9.557
9.644
9.539
9.593
1,021,231
+0.07(+0.75%)
Aug 28, 2019
9.572
9.636
9.493
9.522
995,032
-0.06(-0.67%)
Aug 27, 2019
9.644
9.687
9.572
9.586
771,014
-0.04(-0.37%)
Aug 26, 2019
9.586
9.665
9.557
9.622
712,104
+0.07(+0.75%)
Aug 23, 2019
9.708
9.794
9.536
9.550
738,928
-0.17(-1.77%)
Aug 22, 2019
9.687
9.800
9.662
9.723
664,224
+0.06(+0.59%)
Aug 21, 2019
9.622
9.687
9.579
9.665
1,648,458
+0.04(+0.37%)
Aug 20, 2019
9.759
9.787
9.586
9.629
595,360
-0.07(-0.74%)
Aug 19, 2019
9.407
9.715
9.385
9.701
3,686,337
+0.29(+3.13%)
Aug 16, 2019
9.342
9.500
9.342
9.407
1,221,751
+0.03(+0.31%)
Aug 15, 2019
9.335
9.435
9.277
9.378
564,612
+0.06(+0.69%)
Aug 14, 2019
9.335
9.364
9.277
9.313
737,542
-0.08(-0.84%)
Aug 13, 2019
9.349
9.450
9.292
9.392
739,008
+0.04(+0.38%)
Aug 12, 2019
9.242
9.443
9.227
9.356
1,034,553
+0.08(+0.85%)
Aug 09, 2019
9.242
9.328
9.201
9.277
1,063,549
+0.04(+0.47%)
Aug 08, 2019
9.127
9.270
9.091
9.234
953,455
+0.11(+1.26%)
Aug 07, 2019
9.026
9.155
8.983
9.119
1,599,827
+0.05(+0.55%)
Aug 06, 2019
9.005
9.112
8.983
9.069
564,415
+0.06(+0.64%)
Aug 05, 2019
9.091
9.126
8.868
9.012
540,253
-0.07(-0.79%)
Aug 02, 2019
9.127
9.177
9.026
9.084
558,304
-0.01(-0.16%)
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
.