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
)
4.770
+0.060 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2023
3.692
3.701
3.557
3.672
354,064
+0.05(+1.33%)
Oct 30, 2023
3.470
3.672
3.398
3.624
1,327,784
+0.28(+8.36%)
Oct 27, 2023
3.431
3.460
3.330
3.345
218,018
-0.11(-3.07%)
Oct 26, 2023
3.489
3.489
3.345
3.451
367,717
+0.05(+1.42%)
Oct 25, 2023
3.460
3.489
3.378
3.402
219,212
-0.13(-3.81%)
Oct 24, 2023
3.441
3.542
3.431
3.537
319,584
+0.14(+4.26%)
Oct 23, 2023
3.643
3.643
3.383
3.393
483,335
-0.30(-8.09%)
Oct 20, 2023
3.740
3.778
3.682
3.692
232,863
-0.03(-0.78%)
Oct 19, 2023
3.855
3.894
3.720
3.720
199,132
-0.16(-4.22%)
Oct 18, 2023
3.932
3.981
3.818
3.884
178,871
-0.11(-2.66%)
Oct 17, 2023
3.730
4.019
3.730
3.990
324,703
+0.29(+7.81%)
Oct 16, 2023
3.701
3.822
3.643
3.701
489,168
+0.08(+2.13%)
Oct 13, 2023
3.720
3.720
3.590
3.624
240,238
-0.06(-1.57%)
Oct 12, 2023
3.769
3.769
3.663
3.682
222,534
-0.15(-4.02%)
Oct 11, 2023
3.711
3.865
3.711
3.836
254,636
+0.15(+4.19%)
Oct 10, 2023
3.634
3.722
3.614
3.682
253,210
+0.10(+2.69%)
Oct 09, 2023
3.547
3.677
3.479
3.585
634,010
-0.08(-2.11%)
Oct 06, 2023
3.643
3.730
3.518
3.663
466,826
-0.01(-0.26%)
Oct 05, 2023
3.672
3.732
3.635
3.672
406,737
+0.03(+0.77%)
Oct 04, 2023
3.663
3.813
3.475
3.644
616,590
-0.02(-0.51%)
Oct 03, 2023
3.935
3.949
3.635
3.663
620,864
-0.27(-6.92%)
Oct 02, 2023
3.963
4.020
3.907
3.935
721,988
-0.06(-1.41%)
Sep 29, 2023
4.039
4.179
3.945
3.992
591,703
+0.02(+0.47%)
Sep 28, 2023
3.738
4.015
3.682
3.973
522,253
+0.25(+6.82%)
Sep 27, 2023
3.841
3.879
3.696
3.719
422,313
-0.08(-2.22%)
Sep 26, 2023
3.945
4.039
3.790
3.804
340,215
-0.17(-4.26%)
Sep 25, 2023
4.057
4.001
3.945
3.973
391,636
-0.10(-2.53%)
Sep 22, 2023
4.142
4.175
4.048
4.076
357,499
-0.06(-1.36%)
Sep 21, 2023
4.339
4.367
4.086
4.132
435,485
-0.23(-5.17%)
Sep 20, 2023
4.480
4.555
4.358
4.358
313,213
-0.12(-2.73%)
Sep 19, 2023
4.499
4.625
4.461
4.480
243,294
-0.03(-0.63%)
Sep 18, 2023
4.583
4.611
4.348
4.508
352,445
-0.07(-1.44%)
Sep 15, 2023
4.752
4.780
4.490
4.574
619,111
-0.21(-4.32%)
Sep 14, 2023
4.621
4.837
4.621
4.780
190,266
+0.22(+4.73%)
Sep 13, 2023
4.818
4.865
4.532
4.564
320,833
-0.27(-5.63%)
Sep 12, 2023
4.752
4.912
4.752
4.837
174,895
+0.06(+1.18%)
Sep 11, 2023
4.846
4.893
4.715
4.780
319,851
-0.09(-1.93%)
Sep 08, 2023
4.705
4.874
4.644
4.874
300,949
+0.23(+4.85%)
Sep 07, 2023
4.583
4.682
4.471
4.649
720,962
+0.08(+1.64%)
Sep 06, 2023
4.564
4.621
4.452
4.574
414,166
-0.04(-0.81%)
Sep 05, 2023
4.705
4.705
4.588
4.611
345,408
-0.09(-2.00%)
Sep 01, 2023
4.771
4.865
4.691
4.705
281,115
-0.03(-0.60%)
Aug 31, 2023
4.837
4.911
4.734
4.734
178,024
-0.10(-2.14%)
Aug 30, 2023
4.893
4.921
4.771
4.837
349,864
-0.05(-0.96%)
Aug 29, 2023
4.856
4.893
4.818
4.884
508,835
+0.06(+1.17%)
Aug 28, 2023
4.677
4.846
4.640
4.827
325,996
+0.16(+3.42%)
Aug 25, 2023
4.724
4.743
4.642
4.668
201,850
-0.02(-0.40%)
Aug 24, 2023
4.574
4.790
4.564
4.687
230,733
+0.07(+1.42%)
Aug 23, 2023
4.564
4.649
4.546
4.621
387,675
+0.04(+0.82%)
Aug 22, 2023
4.574
4.593
4.541
4.583
200,636
+0.01(+0.21%)
Aug 21, 2023
4.536
4.611
4.517
4.574
195,602
+0.04(+0.83%)
Aug 18, 2023
4.574
4.658
4.527
4.536
294,782
-0.06(-1.23%)
Aug 17, 2023
4.527
4.678
4.527
4.593
271,144
+0.07(+1.45%)
Aug 16, 2023
4.583
4.635
4.508
4.527
213,558
-0.05(-1.03%)
Aug 15, 2023
4.743
4.743
4.546
4.574
321,631
-0.23(-4.70%)
Aug 14, 2023
4.865
4.865
4.743
4.799
167,003
-0.07(-1.35%)
Aug 11, 2023
4.874
4.893
4.827
4.865
130,861
-0.04(-0.77%)
Aug 10, 2023
4.912
5.006
4.893
4.903
227,003
+0.01(+0.19%)
Aug 09, 2023
5.015
5.034
4.884
4.893
278,010
-0.15(-2.98%)
Aug 08, 2023
4.978
5.053
4.856
5.043
350,574
-0.02(-0.37%)
Aug 07, 2023
4.921
5.128
4.921
5.062
395,679
+0.12(+2.47%)
Aug 04, 2023
4.996
5.090
4.915
4.940
328,385
-0.06(-1.13%)
Aug 03, 2023
4.921
5.081
4.884
4.996
318,355
-0.02(-0.37%)
Aug 02, 2023
4.846
5.090
4.762
5.015
419,712
+0.10(+2.10%)
Aug 01, 2023
5.128
5.184
4.903
4.912
360,677
-0.23(-4.39%)
Jul 31, 2023
5.212
5.306
5.123
5.137
338,375
-0.06(-1.09%)
Jul 28, 2023
5.194
5.222
5.156
5.194
262,059
+0.06(+1.10%)
Jul 27, 2023
5.212
5.269
5.128
5.137
212,141
-0.06(-1.09%)
Jul 26, 2023
5.109
5.278
5.109
5.194
232,859
+0.08(+1.65%)
Jul 25, 2023
5.269
5.330
5.072
5.109
330,095
-0.16(-3.03%)
Jul 24, 2023
5.203
5.339
5.203
5.269
427,800
+0.08(+1.45%)
Jul 21, 2023
5.353
5.387
5.156
5.194
339,215
-0.11(-2.12%)
Jul 20, 2023
5.372
5.447
5.288
5.306
264,375
-0.08(-1.40%)
Jul 19, 2023
5.344
5.419
5.302
5.382
384,572
+0.10(+1.96%)
Jul 18, 2023
5.222
5.428
5.161
5.278
446,481
+0.08(+1.44%)
Jul 17, 2023
5.335
5.372
5.184
5.203
429,949
-0.14(-2.64%)
Jul 14, 2023
5.410
5.480
5.278
5.344
326,758
-0.09(-1.73%)
Jul 13, 2023
5.400
5.466
5.363
5.438
290,961
+0.05(+0.87%)
Jul 12, 2023
5.588
5.682
5.372
5.391
427,944
-0.11(-2.05%)
Jul 11, 2023
5.410
5.513
5.344
5.504
299,569
+0.14(+2.63%)
Jul 10, 2023
5.344
5.447
5.306
5.363
248,775
+0.00(+0.00%)
Jul 07, 2023
5.166
5.480
5.166
5.363
564,283
+0.18(+3.44%)
Jul 06, 2023
5.156
5.222
5.034
5.184
377,145
-0.11(-2.13%)
Jul 05, 2023
5.399
5.518
5.288
5.297
508,395
-0.20(-3.69%)
Jul 03, 2023
5.094
5.546
5.094
5.500
355,804
+0.36(+7.00%)
Jun 30, 2023
5.352
5.389
5.052
5.140
609,126
-0.15(-2.79%)
Jun 29, 2023
5.196
5.302
5.122
5.288
277,589
+0.12(+2.32%)
Jun 28, 2023
5.223
5.223
5.048
5.168
374,347
-0.06(-1.06%)
Jun 27, 2023
5.242
5.297
5.094
5.223
531,521
+0.02(+0.35%)
Jun 26, 2023
4.762
5.232
4.720
5.205
503,021
+0.42(+8.88%)
Jun 23, 2023
4.697
4.836
4.637
4.780
1,177,322
-0.05(-0.96%)
Jun 22, 2023
4.909
4.909
4.660
4.826
386,104
-0.10(-2.06%)
Jun 21, 2023
4.946
5.039
4.882
4.928
255,843
-0.09(-1.84%)
Jun 20, 2023
5.039
5.066
4.937
5.020
334,267
-0.07(-1.45%)
Jun 16, 2023
5.122
5.122
4.992
5.094
591,705
+0.00(+0.00%)
Jun 15, 2023
5.002
5.103
4.946
5.094
321,196
+0.62(+13.81%)
May 08, 2023
4.706
4.716
4.411
4.476
728,354
-0.30(-6.37%)
May 05, 2023
5.242
5.260
4.688
4.780
1,057,725
-0.37(-7.17%)
May 04, 2023
5.011
5.168
4.891
5.149
505,263
+0.06(+1.27%)
May 03, 2023
5.057
5.242
5.039
5.085
349,809
+0.01(+0.18%)
May 02, 2023
5.177
5.269
5.057
5.076
380,830
-0.16(-3.00%)
May 01, 2023
5.399
5.399
5.196
5.232
248,783
-0.14(-2.58%)
Apr 28, 2023
5.297
5.537
5.297
5.371
252,774
+0.07(+1.39%)
Apr 27, 2023
5.260
5.325
5.085
5.297
402,022
+0.06(+1.23%)
Apr 26, 2023
5.334
5.417
5.140
5.232
393,968
-0.16(-2.91%)
Apr 25, 2023
5.537
5.592
5.352
5.389
315,909
-0.22(-3.95%)
Apr 24, 2023
5.537
5.620
5.509
5.611
220,713
+0.06(+1.16%)
Apr 21, 2023
5.657
5.666
5.514
5.546
245,845
-0.09(-1.64%)
Apr 20, 2023
5.749
5.777
5.602
5.638
193,567
-0.13(-2.24%)
Apr 19, 2023
5.657
5.823
5.555
5.768
214,116
+0.09(+1.63%)
Apr 18, 2023
5.823
5.841
5.646
5.675
188,108
-0.18(-3.00%)
Apr 17, 2023
5.611
5.878
5.611
5.851
314,552
+0.23(+4.10%)
Apr 14, 2023
5.777
5.832
5.560
5.620
270,895
-0.06(-1.14%)
Apr 13, 2023
5.795
5.814
5.657
5.685
312,519
-0.12(-2.07%)
Apr 12, 2023
5.943
5.980
5.777
5.805
554,222
-0.14(-2.33%)
Apr 11, 2023
5.925
6.045
5.841
5.943
411,213
+0.00(+0.00%)
Apr 10, 2023
6.238
6.248
5.795
5.943
996,006
-0.32(-5.15%)
Apr 06, 2023
6.239
6.293
6.142
6.266
670,909
+0.10(+1.60%)
Apr 05, 2023
6.132
6.297
6.087
6.167
528,983
+0.02(+0.29%)
Apr 04, 2023
6.212
6.230
6.069
6.149
494,987
-0.05(-0.87%)
Apr 03, 2023
6.167
6.387
6.105
6.203
429,184
+0.02(+0.29%)
Mar 31, 2023
5.997
6.212
5.943
6.185
426,428
+0.26(+4.39%)
Mar 30, 2023
5.881
5.939
5.793
5.925
342,895
+0.13(+2.32%)
Mar 29, 2023
5.746
5.818
5.683
5.791
504,902
+0.12(+2.05%)
Mar 28, 2023
5.558
5.746
5.504
5.674
298,475
+0.06(+1.12%)
Mar 27, 2023
5.621
5.764
5.594
5.612
414,660
+0.11(+1.95%)
Mar 24, 2023
5.343
5.522
5.199
5.504
508,742
+0.12(+2.16%)
Mar 23, 2023
5.746
5.845
5.379
5.387
435,141
-0.36(-6.24%)
Mar 22, 2023
5.934
6.037
5.746
5.746
391,445
-0.23(-3.90%)
Mar 21, 2023
5.934
6.069
5.889
5.979
528,383
+0.17(+2.93%)
Mar 20, 2023
5.872
6.069
5.728
5.809
626,085
+0.00(+0.00%)
Mar 17, 2023
6.266
6.275
5.755
5.809
1,332,370
-0.48(-7.56%)
Mar 16, 2023
6.409
6.409
6.105
6.284
744,267
-0.21(-3.18%)
Mar 15, 2023
6.374
6.553
6.293
6.490
457,105
+0.00(+0.00%)
Mar 14, 2023
6.867
6.885
6.463
6.490
494,828
-0.13(-2.03%)
Mar 13, 2023
6.723
6.813
6.499
6.625
448,901
-0.24(-3.52%)
Mar 10, 2023
7.216
7.270
6.759
6.867
459,287
-0.39(-5.43%)
Mar 09, 2023
7.494
7.539
7.261
7.261
326,486
-0.24(-3.23%)
Mar 08, 2023
7.431
7.512
7.360
7.503
176,453
+0.07(+0.96%)
Mar 07, 2023
7.575
7.620
7.360
7.431
201,799
-0.13(-1.78%)
Mar 06, 2023
7.664
7.682
7.534
7.566
472,278
-0.06(-0.82%)
Mar 03, 2023
7.763
7.799
7.602
7.629
231,711
-0.08(-1.05%)
Mar 02, 2023
7.629
7.736
7.593
7.709
263,787
+0.01(+0.12%)
Mar 01, 2023
7.548
7.736
7.440
7.700
286,593
+0.12(+1.54%)
Feb 28, 2023
7.620
7.718
7.525
7.584
584,687
-0.06(-0.82%)
Feb 27, 2023
7.736
7.924
7.611
7.646
291,128
-0.05(-0.70%)
Feb 24, 2023
7.673
7.736
7.440
7.700
335,105
-0.16(-2.05%)
Feb 23, 2023
8.175
8.175
7.638
7.862
350,713
-0.02(-0.23%)
Feb 22, 2023
7.969
8.086
7.844
7.880
276,084
-0.11(-1.35%)
Feb 21, 2023
8.193
8.193
7.888
7.987
296,458
-0.24(-2.94%)
Feb 17, 2023
8.390
8.453
8.211
8.229
250,099
-0.13(-1.50%)
Feb 16, 2023
8.453
8.453
8.310
8.355
226,379
-0.19(-2.20%)
Feb 15, 2023
8.408
8.543
8.373
8.543
122,972
+0.04(+0.42%)
Feb 14, 2023
8.516
8.594
8.382
8.507
112,446
-0.07(-0.84%)
Feb 13, 2023
8.534
8.597
8.471
8.579
168,260
+0.06(+0.74%)
Feb 10, 2023
8.390
8.534
8.355
8.516
147,914
+0.10(+1.17%)
Feb 09, 2023
8.704
8.767
8.390
8.417
175,289
-0.22(-2.59%)
Feb 08, 2023
8.695
8.722
8.570
8.642
115,810
-0.05(-0.62%)
Feb 07, 2023
8.633
8.803
8.525
8.695
184,338
+0.01(+0.10%)
Feb 06, 2023
8.875
8.875
8.516
8.686
243,699
-0.25(-2.81%)
Feb 03, 2023
8.910
9.020
8.785
8.937
292,879
-0.07(-0.80%)
Feb 02, 2023
8.937
9.175
8.888
9.009
311,697
+0.16(+1.82%)
Feb 01, 2023
8.767
8.937
8.592
8.848
260,458
+0.03(+0.30%)
Jan 31, 2023
8.516
8.893
8.498
8.821
368,694
+0.30(+3.47%)
Jan 30, 2023
8.615
8.713
8.525
8.525
210,052
-0.13(-1.55%)
Jan 27, 2023
8.399
8.776
8.399
8.659
225,128
+0.26(+3.10%)
Jan 26, 2023
8.453
8.489
8.278
8.399
155,580
-0.01(-0.11%)
Jan 25, 2023
8.068
8.435
8.008
8.408
294,890
+0.31(+3.88%)
Jan 24, 2023
8.346
8.561
8.032
8.095
414,756
-0.23(-2.80%)
Jan 23, 2023
8.408
8.525
8.247
8.328
417,749
-0.08(-0.96%)
Jan 20, 2023
8.364
8.426
8.256
8.408
280,870
+0.04(+0.54%)
Jan 19, 2023
8.238
8.426
8.193
8.364
233,265
+0.08(+0.97%)
Jan 18, 2023
8.543
8.642
8.238
8.283
292,660
-0.20(-2.33%)
Jan 17, 2023
8.408
8.570
8.390
8.480
419,223
+0.07(+0.85%)
Jan 13, 2023
8.104
8.471
7.978
8.408
631,842
+0.25(+3.08%)
Jan 12, 2023
7.942
8.198
7.906
8.157
405,951
+0.33(+4.24%)
Jan 11, 2023
7.333
7.862
7.333
7.826
594,387
+0.48(+6.59%)
Jan 10, 2023
7.234
7.409
7.207
7.342
300,683
+0.13(+1.74%)
Jan 09, 2023
7.395
7.467
7.198
7.216
445,402
-0.17(-2.31%)
Jan 06, 2023
7.325
7.429
7.216
7.387
584,302
+0.17(+2.30%)
Jan 05, 2023
7.422
7.457
7.194
7.220
437,879
-0.29(-3.85%)
Jan 04, 2023
7.500
7.658
7.439
7.509
497,056
+0.10(+1.30%)
Jan 03, 2023
7.387
7.562
7.290
7.413
666,418
+0.08(+1.07%)
Dec 30, 2022
7.430
7.492
7.290
7.334
552,953
-0.20(-2.67%)
Dec 29, 2022
7.185
7.562
7.133
7.535
519,535
+0.34(+4.74%)
Dec 28, 2022
7.430
7.483
7.176
7.194
344,829
-0.18(-2.38%)
Dec 27, 2022
7.448
7.478
7.334
7.369
304,920
-0.09(-1.17%)
Dec 23, 2022
7.535
7.601
7.404
7.457
258,175
-0.06(-0.82%)
Dec 22, 2022
7.640
7.640
7.351
7.518
382,953
-0.13(-1.72%)
Dec 21, 2022
7.605
7.741
7.570
7.649
509,903
+0.05(+0.69%)
Dec 20, 2022
7.658
7.710
7.570
7.597
424,682
-0.11(-1.48%)
Dec 19, 2022
7.938
7.942
7.632
7.710
368,437
-0.21(-2.65%)
Dec 16, 2022
7.833
7.938
7.754
7.920
1,125,886
-0.08(-0.98%)
Dec 15, 2022
7.999
8.078
7.912
7.999
345,435
-0.10(-1.19%)
Dec 14, 2022
8.157
8.288
8.025
8.095
257,203
-0.08(-0.96%)
Dec 13, 2022
8.367
8.568
8.139
8.174
238,153
+0.09(+1.08%)
Dec 12, 2022
8.130
8.179
7.859
8.087
459,784
-0.12(-1.49%)
Dec 09, 2022
8.113
8.375
8.052
8.209
248,954
+0.08(+0.97%)
Dec 08, 2022
8.095
8.279
8.091
8.130
185,375
+0.01(+0.11%)
Dec 07, 2022
8.078
8.292
8.034
8.122
311,626
+0.04(+0.54%)
Dec 06, 2022
8.340
8.463
8.017
8.078
444,705
-0.24(-2.84%)
Dec 05, 2022
8.629
8.642
8.257
8.314
256,964
-0.43(-4.90%)
Dec 02, 2022
8.621
8.804
8.612
8.743
234,196
+0.05(+0.60%)
Dec 01, 2022
8.699
8.778
8.550
8.691
261,672
+0.04(+0.40%)
Nov 30, 2022
8.515
8.686
8.349
8.656
455,084
+0.10(+1.12%)
Nov 29, 2022
8.559
8.656
8.454
8.559
194,992
+0.00(+0.00%)
Nov 28, 2022
8.743
8.796
8.533
8.559
237,857
-0.22(-2.49%)
Nov 25, 2022
8.673
8.857
8.638
8.778
110,553
+0.11(+1.21%)
Nov 23, 2022
8.726
8.726
8.542
8.673
155,297
-0.05(-0.60%)
Nov 22, 2022
8.550
8.761
8.507
8.726
202,608
+0.08(+0.91%)
Nov 21, 2022
8.533
8.647
8.480
8.647
237,060
+0.20(+2.38%)
Nov 18, 2022
8.612
8.612
8.384
8.445
220,149
+0.09(+1.05%)
Nov 17, 2022
8.244
8.375
8.148
8.358
207,755
+0.05(+0.63%)
Nov 16, 2022
8.585
8.585
8.288
8.305
164,069
-0.27(-3.16%)
Nov 15, 2022
8.743
8.796
8.507
8.577
164,629
-0.03(-0.31%)
Nov 14, 2022
8.752
8.804
8.594
8.603
222,594
-0.13(-1.50%)
Nov 11, 2022
8.577
8.769
8.445
8.734
322,059
+0.13(+1.53%)
Nov 10, 2022
8.410
8.634
8.393
8.603
481,862
+0.52(+6.39%)
Nov 09, 2022
8.314
8.367
8.025
8.087
410,187
-0.22(-2.63%)
Nov 08, 2022
8.691
8.769
8.192
8.305
493,498
-0.49(-5.57%)
Nov 07, 2022
9.146
9.356
8.664
8.796
448,386
-0.34(-3.74%)
Nov 04, 2022
9.023
9.220
8.936
9.137
226,392
+0.25(+2.76%)
Nov 03, 2022
8.988
9.006
8.734
8.892
204,062
-0.20(-2.21%)
Nov 02, 2022
9.294
9.076
9.093
317,727
-0.18(-1.89%)
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
.