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
)
4.840
+0.080 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2020
5.797
5.936
5.705
5.797
415,122
-0.02(-0.27%)
Sep 29, 2020
5.936
5.936
5.697
5.812
472,015
-0.12(-2.08%)
Sep 28, 2020
5.789
6.036
5.782
5.936
384,639
+0.22(+3.91%)
Sep 25, 2020
5.635
5.751
5.635
5.712
335,457
+0.03(+0.54%)
Sep 24, 2020
5.535
5.705
5.435
5.681
427,116
+0.23(+4.24%)
Sep 23, 2020
5.674
5.782
5.442
5.450
439,714
-0.28(-4.85%)
Sep 22, 2020
5.720
6.044
5.689
5.728
555,867
+0.12(+2.06%)
Sep 21, 2020
5.774
5.820
5.581
5.612
583,677
-0.33(-5.58%)
Sep 18, 2020
6.051
6.051
5.751
5.944
1,989,523
-0.06(-1.03%)
Sep 17, 2020
5.998
6.082
5.998
6.005
377,242
-0.06(-1.02%)
Sep 16, 2020
6.044
6.183
6.005
6.067
428,985
+0.02(+0.38%)
Sep 15, 2020
6.082
6.198
6.036
6.044
370,188
-0.06(-1.01%)
Sep 14, 2020
5.828
6.144
5.766
6.105
634,521
+0.26(+4.49%)
Sep 11, 2020
6.036
6.036
5.789
5.843
474,128
-0.15(-2.45%)
Sep 10, 2020
6.021
6.098
5.897
5.990
556,613
-0.08(-1.27%)
Sep 09, 2020
6.190
6.244
5.990
6.067
446,858
-0.14(-2.24%)
Sep 08, 2020
6.244
6.267
6.090
6.206
534,311
-0.02(-0.25%)
Sep 04, 2020
6.252
6.383
6.105
6.221
429,764
-0.01(-0.12%)
Sep 03, 2020
6.190
6.429
6.183
6.229
348,171
+0.04(+0.62%)
Sep 02, 2020
6.206
6.229
6.075
6.190
381,003
-0.03(-0.50%)
Sep 01, 2020
6.190
6.275
6.105
6.221
356,990
+0.02(+0.37%)
Aug 31, 2020
6.298
6.314
6.171
6.198
996,558
-0.12(-1.83%)
Aug 28, 2020
6.375
6.375
6.244
6.314
392,145
-0.02(-0.24%)
Aug 27, 2020
6.314
6.491
6.314
6.329
342,358
+0.00(+0.00%)
Aug 26, 2020
6.421
6.491
6.314
6.329
366,295
-0.14(-2.15%)
Aug 25, 2020
6.375
6.529
6.344
6.468
329,382
+0.09(+1.45%)
Aug 24, 2020
6.360
6.375
6.244
6.375
418,680
+0.02(+0.24%)
Aug 21, 2020
6.360
6.368
6.213
6.360
513,563
+0.01(+0.12%)
Aug 20, 2020
6.375
6.529
6.344
6.352
637,021
-0.12(-1.79%)
Aug 19, 2020
6.630
6.660
6.391
6.468
301,297
-0.15(-2.33%)
Aug 18, 2020
6.884
6.884
6.576
6.622
267,116
-0.30(-4.34%)
Aug 17, 2020
6.969
7.023
6.849
6.923
247,016
+0.00(+0.00%)
Aug 14, 2020
6.915
7.084
6.845
6.923
356,471
-0.03(-0.44%)
Aug 13, 2020
7.115
7.223
6.946
6.953
281,295
-0.23(-3.22%)
Aug 12, 2020
7.277
7.323
7.054
7.185
311,205
-0.07(-0.96%)
Aug 11, 2020
7.408
7.547
7.223
7.254
332,489
-0.03(-0.42%)
Aug 10, 2020
7.092
7.401
7.023
7.285
287,201
+0.19(+2.72%)
Aug 07, 2020
6.822
7.100
6.799
7.092
268,262
+0.19(+2.79%)
Aug 06, 2020
6.691
7.038
6.691
6.899
396,166
+0.24(+3.59%)
Aug 05, 2020
6.784
6.784
6.534
6.660
416,619
-0.05(-0.69%)
Aug 04, 2020
6.406
6.761
6.406
6.707
266,534
+0.30(+4.69%)
Aug 03, 2020
6.668
6.753
6.344
6.406
404,794
-0.26(-3.93%)
Jul 31, 2020
6.938
6.946
6.591
6.668
506,558
-0.36(-5.15%)
Jul 30, 2020
7.185
7.192
6.984
7.030
264,532
-0.30(-4.10%)
Jul 29, 2020
7.347
7.424
7.162
7.331
285,990
-0.04(-0.52%)
Jul 28, 2020
7.015
7.393
7.015
7.370
327,659
+0.29(+4.03%)
Jul 27, 2020
7.300
7.363
6.923
7.084
407,152
-0.25(-3.47%)
Jul 24, 2020
7.493
7.570
7.308
7.339
267,353
-0.12(-1.65%)
Jul 23, 2020
7.501
7.593
7.424
7.462
326,179
-0.05(-0.72%)
Jul 22, 2020
7.347
7.597
7.347
7.516
331,755
+0.15(+2.09%)
Jul 21, 2020
7.300
7.508
7.300
7.362
365,890
+0.06(+0.84%)
Jul 20, 2020
7.347
7.405
7.254
7.300
509,762
-0.09(-1.25%)
Jul 17, 2020
7.331
7.516
7.316
7.393
315,999
+0.05(+0.63%)
Jul 16, 2020
7.339
7.416
7.285
7.347
352,305
-0.06(-0.83%)
Jul 15, 2020
7.431
7.562
7.354
7.408
499,078
+0.09(+1.26%)
Jul 14, 2020
7.231
7.470
7.231
7.316
431,360
+0.05(+0.64%)
Jul 13, 2020
7.339
7.424
7.239
7.269
498,927
-0.05(-0.63%)
Jul 10, 2020
7.000
7.354
7.000
7.316
723,451
+0.22(+3.04%)
Jul 09, 2020
7.339
7.370
7.000
7.100
589,653
-0.22(-2.95%)
Jul 08, 2020
7.399
7.490
7.217
7.316
648,190
-0.10(-1.33%)
Jul 07, 2020
7.536
7.551
7.316
7.414
485,438
-0.17(-2.30%)
Jul 06, 2020
7.756
7.832
7.543
7.589
374,334
-0.01(-0.10%)
Jul 02, 2020
7.809
7.817
7.581
7.597
261,960
-0.01(-0.10%)
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
.