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
)
5.010
+0.220 (+4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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, 2024
4.620
4.720
4.582
4.660
110,423
+0.02(+0.43%)
Apr 29, 2024
4.630
4.715
4.595
4.640
154,829
+0.06(+1.31%)
Apr 26, 2024
4.580
4.675
4.550
4.580
107,169
+0.02(+0.44%)
Apr 25, 2024
4.520
4.595
4.480
4.560
222,087
-0.01(-0.22%)
Apr 24, 2024
4.570
4.660
4.530
4.570
163,245
-0.05(-1.08%)
Apr 23, 2024
4.610
4.825
4.610
4.620
164,855
-0.02(-0.43%)
Apr 22, 2024
4.540
4.670
4.485
4.640
183,908
+0.07(+1.53%)
Apr 19, 2024
4.490
4.570
4.450
4.570
159,010
+0.11(+2.47%)
Apr 18, 2024
4.400
4.545
4.340
4.460
169,164
+0.08(+1.83%)
Apr 17, 2024
4.390
4.470
4.375
4.380
99,850
+0.01(+0.23%)
Apr 16, 2024
4.360
4.425
4.290
4.370
246,238
-0.05(-1.13%)
Apr 15, 2024
4.530
4.560
4.325
4.420
199,030
-0.08(-1.78%)
Apr 12, 2024
4.640
4.660
4.430
4.500
136,072
-0.16(-3.43%)
Apr 11, 2024
4.630
4.690
4.525
4.660
155,821
+0.03(+0.65%)
Apr 10, 2024
4.700
4.700
4.470
4.630
282,019
-0.14(-2.94%)
Apr 09, 2024
4.650
4.845
4.620
4.770
204,325
+0.06(+1.27%)
Apr 08, 2024
4.681
4.769
4.651
4.710
228,333
+0.10(+2.12%)
Apr 05, 2024
4.553
4.637
4.475
4.612
177,155
+0.04(+0.86%)
Apr 04, 2024
4.739
4.803
4.558
4.573
201,454
-0.10(-2.10%)
Apr 03, 2024
4.592
4.682
4.564
4.671
184,810
+0.05(+1.06%)
Apr 02, 2024
4.798
4.847
4.553
4.622
251,940
-0.26(-5.41%)
Apr 01, 2024
5.063
5.121
4.852
4.886
191,063
-0.22(-4.22%)
Mar 28, 2024
4.965
5.151
4.955
5.102
460,656
+0.18(+3.58%)
Mar 27, 2024
5.014
5.087
4.876
4.925
417,272
-0.02(-0.40%)
Mar 26, 2024
5.111
5.120
4.935
4.945
193,540
-0.11(-2.13%)
Mar 25, 2024
4.749
5.053
4.749
5.053
507,092
+0.32(+6.83%)
Mar 22, 2024
4.916
4.965
4.705
4.730
383,442
-0.17(-3.40%)
Mar 21, 2024
4.260
4.955
4.260
4.896
823,701
+0.66(+15.47%)
Mar 20, 2024
4.103
4.240
4.080
4.240
622,399
+0.11(+2.61%)
Mar 19, 2024
4.093
4.152
4.083
4.132
312,355
+0.03(+0.72%)
Mar 18, 2024
4.083
4.127
4.005
4.103
231,093
-0.01(-0.24%)
Mar 15, 2024
4.083
4.201
4.083
4.113
413,736
+0.00(+0.00%)
Mar 14, 2024
4.260
4.289
4.074
4.113
310,050
-0.17(-3.89%)
Mar 13, 2024
4.309
4.318
4.260
4.279
152,887
-0.01(-0.23%)
Mar 12, 2024
4.357
4.406
4.289
4.289
162,602
-0.11(-2.45%)
Mar 11, 2024
4.377
4.465
4.362
4.397
174,149
-0.01(-0.22%)
Mar 08, 2024
4.397
4.524
4.328
4.406
187,039
+0.11(+2.51%)
Mar 07, 2024
4.348
4.387
4.260
4.299
112,705
+0.01(+0.23%)
Mar 06, 2024
4.289
4.348
4.230
4.289
190,797
+0.09(+2.10%)
Mar 05, 2024
4.240
4.318
4.181
4.201
295,985
-0.09(-2.05%)
Mar 04, 2024
4.465
4.553
4.240
4.289
286,347
-0.15(-3.31%)
Mar 01, 2024
4.475
4.490
4.357
4.436
240,238
-0.05(-1.09%)
Feb 29, 2024
4.181
4.524
4.152
4.485
428,729
+0.45(+11.16%)
Feb 28, 2024
3.985
4.215
3.936
4.034
429,707
+0.00(+0.00%)
Feb 27, 2024
4.064
4.167
4.015
4.034
263,300
+0.03(+0.73%)
Feb 26, 2024
4.309
4.348
3.976
4.005
512,010
-0.36(-8.30%)
Feb 23, 2024
4.338
4.455
4.259
4.367
220,685
+0.04(+0.91%)
Feb 22, 2024
4.495
4.514
4.260
4.328
501,745
-0.24(-5.35%)
Feb 21, 2024
4.524
4.622
4.524
4.573
173,067
+0.05(+1.08%)
Feb 20, 2024
4.544
4.632
4.524
4.524
214,608
-0.13(-2.74%)
Feb 16, 2024
4.612
4.739
4.524
4.651
219,516
-0.04(-0.84%)
Feb 15, 2024
4.563
4.730
4.553
4.690
228,358
+0.20(+4.36%)
Feb 14, 2024
4.534
4.583
4.436
4.495
191,991
+0.02(+0.44%)
Feb 13, 2024
4.563
4.602
4.387
4.475
368,057
-0.37(-7.68%)
Feb 12, 2024
4.759
4.945
4.700
4.847
299,040
+0.17(+3.56%)
Feb 09, 2024
4.661
4.690
4.583
4.681
155,092
+0.05(+1.06%)
Feb 08, 2024
4.534
4.686
4.509
4.632
147,744
+0.12(+2.60%)
Feb 07, 2024
4.544
4.592
4.426
4.514
224,346
-0.06(-1.28%)
Feb 06, 2024
4.524
4.710
4.455
4.573
220,757
+0.02(+0.43%)
Feb 05, 2024
4.798
4.798
4.524
4.553
288,653
-0.33(-6.81%)
Feb 02, 2024
4.974
5.014
4.886
4.886
215,822
-0.24(-4.77%)
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
.