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: 6:30 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 (%)
Oct 30, 2020
4.994
5.009
4.832
4.870
323,768
-0.14(-2.77%)
Oct 29, 2020
4.839
5.101
4.716
5.009
475,419
+0.14(+2.85%)
Oct 28, 2020
4.978
5.009
4.801
4.870
360,158
-0.19(-3.81%)
Oct 27, 2020
5.271
5.271
5.048
5.063
285,019
-0.18(-3.52%)
Oct 26, 2020
5.356
5.363
5.086
5.248
445,049
-0.15(-2.85%)
Oct 23, 2020
5.356
5.433
5.298
5.402
296,776
+0.07(+1.30%)
Oct 22, 2020
5.371
5.420
5.317
5.333
364,839
+0.02(+0.44%)
Oct 21, 2020
5.317
5.402
5.240
5.310
501,942
-0.05(-0.86%)
Oct 20, 2020
5.363
5.425
5.263
5.356
487,637
+0.05(+0.87%)
Oct 19, 2020
5.471
5.556
5.290
5.310
334,163
-0.13(-2.41%)
Oct 16, 2020
5.633
5.641
5.425
5.441
266,151
-0.22(-3.81%)
Oct 15, 2020
5.494
5.679
5.479
5.656
235,782
+0.11(+1.94%)
Oct 14, 2020
5.710
5.741
5.533
5.548
276,530
-0.15(-2.70%)
Oct 13, 2020
5.772
5.780
5.610
5.703
284,516
-0.08(-1.33%)
Oct 12, 2020
5.710
5.818
5.602
5.780
331,374
+0.05(+0.81%)
Oct 09, 2020
5.864
5.894
5.703
5.733
275,365
-0.15(-2.49%)
Oct 08, 2020
5.834
5.980
5.753
5.880
272,686
+0.07(+1.19%)
Oct 07, 2020
5.834
5.864
5.679
5.810
432,415
+0.01(+0.13%)
Oct 06, 2020
5.886
5.954
5.772
5.803
647,107
-0.01(-0.13%)
Oct 05, 2020
5.939
5.969
5.788
5.810
338,328
-0.06(-1.03%)
Oct 02, 2020
5.674
5.916
5.629
5.871
242,733
+0.08(+1.44%)
Oct 01, 2020
5.667
5.788
5.606
5.788
316,741
+0.11(+1.86%)
Sep 30, 2020
5.682
5.818
5.591
5.682
423,542
-0.02(-0.27%)
Sep 29, 2020
5.818
5.818
5.584
5.697
481,589
-0.12(-2.08%)
Sep 28, 2020
5.674
5.916
5.667
5.818
392,441
+0.22(+3.91%)
Sep 25, 2020
5.523
5.636
5.523
5.599
342,261
+0.03(+0.54%)
Sep 24, 2020
5.425
5.591
5.327
5.568
435,780
+0.23(+4.24%)
Sep 23, 2020
5.561
5.667
5.334
5.342
448,634
-0.27(-4.85%)
Sep 22, 2020
5.606
5.924
5.576
5.614
567,143
+0.11(+2.06%)
Sep 21, 2020
5.659
5.705
5.470
5.500
595,516
-0.32(-5.58%)
Sep 18, 2020
5.931
5.931
5.636
5.825
2,029,878
-0.06(-1.03%)
Sep 17, 2020
5.878
5.961
5.878
5.886
384,894
-0.06(-1.02%)
Sep 16, 2020
5.924
6.060
5.886
5.946
437,687
+0.02(+0.38%)
Sep 15, 2020
5.961
6.075
5.916
5.924
377,697
-0.06(-1.01%)
Sep 14, 2020
5.712
6.022
5.652
5.984
647,391
+0.26(+4.49%)
Sep 11, 2020
5.916
5.916
5.674
5.727
483,745
-0.14(-2.45%)
Sep 10, 2020
5.901
5.976
5.780
5.871
567,904
-0.08(-1.27%)
Sep 09, 2020
6.067
6.120
5.871
5.946
455,922
-0.14(-2.24%)
Sep 08, 2020
6.120
6.143
5.969
6.082
545,148
-0.02(-0.25%)
Sep 04, 2020
6.128
6.256
5.984
6.097
438,481
-0.01(-0.12%)
Sep 03, 2020
6.067
6.301
6.060
6.105
355,233
+0.04(+0.62%)
Sep 02, 2020
6.082
6.105
5.954
6.067
388,731
-0.03(-0.50%)
Sep 01, 2020
6.067
6.150
5.984
6.097
364,232
+0.02(+0.37%)
Aug 31, 2020
6.173
6.188
6.048
6.075
1,016,772
-0.11(-1.83%)
Aug 28, 2020
6.248
6.248
6.120
6.188
400,099
-0.02(-0.24%)
Aug 27, 2020
6.188
6.362
6.188
6.203
349,302
+0.00(+0.00%)
Aug 26, 2020
6.294
6.362
6.188
6.203
373,725
-0.14(-2.15%)
Aug 25, 2020
6.248
6.400
6.218
6.339
336,063
+0.09(+1.45%)
Aug 24, 2020
6.233
6.248
6.120
6.248
427,173
+0.02(+0.24%)
Aug 21, 2020
6.233
6.241
6.090
6.233
523,980
+0.01(+0.12%)
Aug 20, 2020
6.248
6.400
6.218
6.226
649,942
-0.11(-1.79%)
Aug 19, 2020
6.498
6.528
6.264
6.339
307,409
-0.15(-2.33%)
Aug 18, 2020
6.747
6.747
6.445
6.490
272,534
-0.29(-4.34%)
Aug 17, 2020
6.830
6.883
6.713
6.785
252,026
+0.00(+0.00%)
Aug 14, 2020
6.777
6.944
6.709
6.785
363,702
-0.03(-0.44%)
Aug 13, 2020
6.974
7.080
6.808
6.815
287,000
-0.23(-3.22%)
Aug 12, 2020
7.133
7.178
6.913
7.042
317,518
-0.07(-0.96%)
Aug 11, 2020
7.261
7.397
7.080
7.110
339,233
-0.03(-0.42%)
Aug 10, 2020
6.951
7.253
6.883
7.140
293,026
+0.19(+2.72%)
Aug 07, 2020
6.687
6.959
6.664
6.951
273,703
+0.19(+2.79%)
Aug 06, 2020
6.558
6.898
6.558
6.762
404,202
+0.23(+3.59%)
Aug 05, 2020
6.649
6.649
6.404
6.528
425,070
-0.05(-0.69%)
Aug 04, 2020
6.279
6.626
6.279
6.573
271,940
+0.29(+4.69%)
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
.