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
)
4.580
+0.020 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023
4.675
4.810
4.602
4.655
221,416
+0.01(+0.21%)
Nov 29, 2023
4.675
4.848
4.636
4.646
225,496
+0.03(+0.63%)
Nov 28, 2023
4.366
4.636
4.308
4.617
243,708
+0.21(+4.81%)
Nov 27, 2023
4.299
4.443
4.241
4.405
168,950
+0.07(+1.56%)
Nov 24, 2023
4.260
4.366
4.222
4.337
76,163
+0.09(+2.04%)
Nov 22, 2023
4.260
4.289
4.202
4.251
116,107
+0.04(+0.92%)
Nov 21, 2023
4.347
4.347
4.173
4.212
187,938
-0.21(-4.79%)
Nov 20, 2023
4.424
4.482
4.289
4.424
190,396
+0.00(+0.00%)
Nov 17, 2023
4.482
4.482
4.342
4.424
212,396
+0.03(+0.66%)
Nov 16, 2023
4.463
4.491
4.385
4.395
262,214
-0.09(-1.94%)
Nov 15, 2023
4.578
4.684
4.477
4.482
283,460
-0.02(-0.43%)
Nov 14, 2023
4.193
4.520
4.193
4.501
265,597
+0.52(+13.08%)
Nov 13, 2023
4.010
4.010
3.817
3.981
198,868
-0.02(-0.48%)
Nov 10, 2023
4.077
4.125
3.889
4.000
212,985
-0.08(-1.89%)
Nov 09, 2023
3.884
4.270
3.884
4.077
370,888
+0.27(+7.09%)
Nov 08, 2023
3.913
3.942
3.807
3.807
161,878
-0.13(-3.42%)
Nov 07, 2023
4.048
4.048
3.904
3.942
183,775
-0.11(-2.62%)
Nov 06, 2023
4.154
4.193
3.981
4.048
272,472
-0.05(-1.18%)
Nov 03, 2023
4.029
4.231
4.029
4.096
289,545
+0.16(+4.17%)
Nov 02, 2023
3.749
3.932
3.730
3.932
266,916
+0.29(+7.94%)
Nov 01, 2023
3.653
3.716
3.561
3.643
189,942
-0.03(-0.79%)
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%)
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
.