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
)
6.000
-0.220 (-3.54%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 28, 2023
5.192
5.427
5.192
5.264
257,902
+0.07(+1.39%)
Apr 27, 2023
5.156
5.219
4.984
5.192
410,176
+0.06(+1.23%)
Apr 26, 2023
5.228
5.309
5.038
5.128
401,959
-0.15(-2.91%)
Apr 25, 2023
5.427
5.481
5.246
5.282
322,317
-0.22(-3.95%)
Apr 24, 2023
5.427
5.508
5.400
5.499
225,190
+0.06(+1.16%)
Apr 21, 2023
5.544
5.553
5.404
5.436
250,831
-0.09(-1.64%)
Apr 20, 2023
5.635
5.662
5.490
5.526
197,493
-0.13(-2.24%)
Apr 19, 2023
5.544
5.707
5.445
5.653
218,459
+0.09(+1.63%)
Apr 18, 2023
5.707
5.725
5.534
5.563
191,923
-0.17(-3.00%)
Apr 17, 2023
5.499
5.762
5.499
5.734
320,932
+0.23(+4.11%)
Apr 14, 2023
5.662
5.716
5.449
5.508
276,390
-0.06(-1.14%)
Apr 13, 2023
5.680
5.698
5.544
5.572
318,858
-0.12(-2.07%)
Apr 12, 2023
5.825
5.861
5.662
5.689
565,463
-0.14(-2.33%)
Apr 11, 2023
5.807
5.924
5.725
5.825
419,554
+0.00(+0.00%)
Apr 10, 2023
6.114
6.123
5.680
5.825
1,016,209
-0.32(-5.15%)
Apr 06, 2023
6.115
6.168
6.019
6.141
684,517
+0.10(+1.60%)
Apr 05, 2023
6.010
6.172
5.966
6.045
539,713
+0.02(+0.29%)
Apr 04, 2023
6.089
6.106
5.948
6.027
505,027
-0.05(-0.87%)
Apr 03, 2023
6.045
6.260
5.984
6.080
437,890
+0.02(+0.29%)
Mar 31, 2023
5.878
6.089
5.825
6.062
435,077
+0.25(+4.39%)
Mar 30, 2023
5.764
5.821
5.677
5.808
349,851
+0.13(+2.32%)
Mar 29, 2023
5.632
5.702
5.570
5.676
515,143
+0.11(+2.05%)
Mar 28, 2023
5.447
5.632
5.395
5.562
304,530
+0.06(+1.12%)
Mar 27, 2023
5.509
5.649
5.482
5.500
423,071
+0.11(+1.95%)
Mar 24, 2023
5.236
5.412
5.096
5.395
519,061
+0.11(+2.16%)
Mar 23, 2023
5.632
5.728
5.272
5.280
443,967
-0.35(-6.24%)
Mar 22, 2023
5.816
5.917
5.632
5.632
399,385
-0.23(-3.90%)
Mar 21, 2023
5.816
5.948
5.772
5.860
539,101
+0.17(+2.93%)
Mar 20, 2023
5.755
5.948
5.614
5.693
638,784
+0.00(+0.00%)
Mar 17, 2023
6.141
6.150
5.641
5.693
1,359,396
-0.47(-7.56%)
Mar 16, 2023
6.282
6.282
5.983
6.159
759,364
-0.20(-3.18%)
Mar 15, 2023
6.247
6.423
6.168
6.361
466,377
+0.00(+0.00%)
Mar 14, 2023
6.730
6.748
6.335
6.361
504,866
-0.13(-2.03%)
Mar 13, 2023
6.590
6.677
6.370
6.493
458,007
-0.24(-3.52%)
Mar 10, 2023
7.073
7.125
6.625
6.730
468,603
-0.39(-5.43%)
Mar 09, 2023
7.345
7.389
7.117
7.117
333,108
-0.24(-3.23%)
Mar 08, 2023
7.284
7.363
7.213
7.354
180,033
+0.07(+0.97%)
Mar 07, 2023
7.424
7.468
7.213
7.284
205,892
-0.13(-1.78%)
Mar 06, 2023
7.512
7.530
7.385
7.415
481,857
-0.06(-0.82%)
Mar 03, 2023
7.609
7.644
7.451
7.477
236,411
-0.08(-1.05%)
Mar 02, 2023
7.477
7.582
7.442
7.556
269,138
+0.01(+0.12%)
Mar 01, 2023
7.398
7.582
7.292
7.547
292,406
+0.11(+1.54%)
Feb 28, 2023
7.468
7.565
7.375
7.433
596,547
-0.06(-0.82%)
Feb 27, 2023
7.582
7.767
7.459
7.494
297,034
-0.05(-0.70%)
Feb 24, 2023
7.521
7.582
7.292
7.547
341,903
-0.16(-2.05%)
Feb 23, 2023
8.013
8.013
7.486
7.705
357,827
-0.02(-0.23%)
Feb 22, 2023
7.811
7.925
7.688
7.723
281,684
-0.11(-1.35%)
Feb 21, 2023
8.030
8.030
7.732
7.828
302,472
-0.24(-2.94%)
Feb 17, 2023
8.224
8.285
8.048
8.066
255,172
-0.12(-1.50%)
Feb 16, 2023
8.285
8.285
8.145
8.189
230,971
-0.18(-2.20%)
Feb 15, 2023
8.241
8.373
8.206
8.373
125,466
+0.04(+0.42%)
Feb 14, 2023
8.347
8.423
8.215
8.338
114,726
-0.07(-0.84%)
Feb 13, 2023
8.364
8.426
8.303
8.408
171,673
+0.06(+0.74%)
Feb 10, 2023
8.224
8.364
8.189
8.347
150,915
+0.10(+1.17%)
Feb 09, 2023
8.531
8.593
8.224
8.250
178,844
-0.22(-2.59%)
Feb 08, 2023
8.522
8.549
8.400
8.470
118,159
-0.05(-0.62%)
Feb 07, 2023
8.461
8.628
8.355
8.522
188,077
+0.01(+0.10%)
Feb 06, 2023
8.698
8.698
8.347
8.514
248,642
-0.25(-2.81%)
Feb 03, 2023
8.733
8.841
8.610
8.760
298,819
-0.07(-0.80%)
Feb 02, 2023
8.760
8.992
8.711
8.830
318,019
+0.16(+1.82%)
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
.