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
)
5.210
+0.180 (+3.58%)
Official Closing Price
Updated: 6:30 PM EDT, Mar 28, 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 (%)
Jan 29, 2021
7.748
7.919
7.666
7.682
443,511
-0.14(-1.77%)
Jan 28, 2021
7.764
7.992
7.707
7.821
301,773
+0.11(+1.48%)
Jan 27, 2021
7.829
8.000
7.666
7.707
293,273
-0.29(-3.57%)
Jan 26, 2021
7.984
8.017
7.821
7.992
228,512
+0.08(+1.03%)
Jan 25, 2021
7.943
8.139
7.764
7.911
258,315
-0.04(-0.51%)
Jan 22, 2021
7.837
7.968
7.764
7.951
243,152
+0.07(+0.93%)
Jan 21, 2021
7.878
7.935
7.764
7.878
351,268
-0.01(-0.10%)
Jan 20, 2021
7.935
8.020
7.788
7.886
269,851
-0.07(-0.92%)
Jan 19, 2021
8.229
8.229
7.886
7.960
325,043
-0.15(-1.91%)
Jan 15, 2021
7.886
8.139
7.851
8.115
405,990
+0.20(+2.58%)
Jan 14, 2021
7.903
7.943
7.821
7.911
291,917
+0.06(+0.73%)
Jan 13, 2021
7.903
7.915
7.805
7.854
251,461
+0.02(+0.21%)
Jan 12, 2021
7.601
7.854
7.576
7.837
493,823
+0.24(+3.22%)
Jan 11, 2021
7.584
7.805
7.552
7.593
569,242
-0.16(-2.10%)
Jan 08, 2021
7.788
7.870
7.584
7.756
381,344
-0.04(-0.52%)
Jan 07, 2021
7.805
7.901
7.660
7.797
373,183
-0.02(-0.21%)
Jan 06, 2021
7.708
7.917
7.708
7.813
381,745
+0.16(+2.10%)
Jan 05, 2021
7.676
7.780
7.628
7.652
266,998
+0.01(+0.11%)
Jan 04, 2021
7.853
7.861
7.636
7.644
377,310
-0.20(-2.56%)
Dec 31, 2020
7.845
7.845
7.845
205,261
+0.10(+1.24%)
Dec 30, 2020
7.748
7.869
7.628
7.748
205,261
+0.02(+0.31%)
Dec 29, 2020
7.837
8.190
7.652
7.724
336,359
-0.10(-1.23%)
Dec 28, 2020
7.829
7.897
7.708
7.821
436,417
+0.15(+1.99%)
Dec 24, 2020
7.483
7.684
7.427
7.668
124,169
+0.22(+3.02%)
Dec 23, 2020
7.596
7.676
7.427
7.443
277,246
-0.10(-1.28%)
Dec 22, 2020
7.652
7.652
7.463
7.540
314,567
-0.04(-0.53%)
Dec 21, 2020
7.371
7.612
7.291
7.580
278,973
+0.09(+1.18%)
Dec 18, 2020
7.748
7.801
7.411
7.491
1,342,445
-0.27(-3.52%)
Dec 17, 2020
7.845
7.893
7.700
7.764
249,165
-0.06(-0.72%)
Dec 16, 2020
7.941
8.005
7.797
7.821
370,751
-0.09(-1.12%)
Dec 15, 2020
7.748
7.925
7.732
7.909
269,937
+0.16(+2.07%)
Dec 14, 2020
7.821
8.045
7.732
7.748
380,345
-0.06(-0.72%)
Dec 11, 2020
7.724
7.829
7.660
7.805
195,407
+0.06(+0.73%)
Dec 10, 2020
7.628
7.772
7.620
7.748
237,834
+0.07(+0.94%)
Dec 09, 2020
7.676
7.708
7.540
7.676
215,355
+0.04(+0.53%)
Dec 08, 2020
7.556
7.717
7.540
7.636
257,043
+0.01(+0.11%)
Dec 07, 2020
7.909
7.949
7.620
7.628
374,736
-0.30(-3.75%)
Dec 04, 2020
7.684
8.013
7.636
7.925
295,913
+0.29(+3.79%)
Dec 03, 2020
7.628
7.756
7.499
7.636
349,025
+0.07(+0.96%)
Dec 02, 2020
7.411
7.652
7.411
7.564
685,687
+0.15(+2.06%)
Dec 01, 2020
7.194
7.451
7.120
7.411
282,048
+0.37(+5.25%)
Nov 30, 2020
7.267
7.299
6.945
7.042
783,271
-0.25(-3.41%)
Nov 27, 2020
7.331
7.355
7.178
7.291
165,392
-0.05(-0.66%)
Nov 25, 2020
7.507
7.628
7.323
7.339
350,463
-0.17(-2.25%)
Nov 24, 2020
7.387
7.652
7.379
7.507
545,110
+0.26(+3.66%)
Nov 23, 2020
7.010
7.307
6.961
7.242
238,571
+0.33(+4.76%)
Nov 20, 2020
6.705
6.945
6.664
6.913
218,198
+0.11(+1.65%)
Nov 19, 2020
6.833
6.881
6.640
6.801
335,545
-0.04(-0.59%)
Nov 18, 2020
7.034
7.170
6.841
6.841
438,521
-0.18(-2.63%)
Nov 17, 2020
7.034
7.154
6.929
7.026
456,720
-0.06(-0.79%)
Nov 16, 2020
6.472
7.098
6.472
7.082
628,385
+0.78(+12.36%)
Nov 13, 2020
6.142
6.343
6.062
6.303
448,478
+0.26(+4.39%)
Nov 12, 2020
5.942
6.062
5.789
6.038
548,487
+0.01(+0.13%)
Nov 11, 2020
6.126
6.126
5.862
6.030
255,763
-0.10(-1.57%)
Nov 10, 2020
5.934
6.279
5.878
6.126
456,308
+0.26(+4.52%)
Nov 09, 2020
5.492
5.982
5.452
5.861
692,121
+0.77(+15.14%)
Nov 06, 2020
5.251
5.251
5.018
5.091
398,785
-0.14(-2.61%)
Nov 05, 2020
5.219
5.556
5.203
5.227
277,377
+0.11(+2.20%)
Nov 04, 2020
5.356
5.420
5.091
5.115
203,005
-0.30(-5.49%)
Nov 03, 2020
5.291
5.428
5.221
5.412
289,262
+0.22(+4.17%)
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
.