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
)
4.460
+0.080 (+1.83%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 18, 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, 2020
7.116
7.147
6.801
6.895
799,901
-0.24(-3.41%)
Nov 27, 2020
7.178
7.202
7.029
7.139
168,904
-0.05(-0.66%)
Nov 25, 2020
7.351
7.469
7.171
7.186
357,903
-0.17(-2.25%)
Nov 24, 2020
7.233
7.493
7.226
7.351
556,684
+0.26(+3.66%)
Nov 23, 2020
6.864
7.155
6.817
7.092
243,636
+0.32(+4.76%)
Nov 20, 2020
6.565
6.801
6.526
6.770
222,831
+0.11(+1.65%)
Nov 19, 2020
6.691
6.738
6.502
6.659
342,669
-0.04(-0.59%)
Nov 18, 2020
6.888
7.021
6.699
6.699
447,831
-0.18(-2.63%)
Nov 17, 2020
6.888
7.005
6.785
6.880
466,417
-0.06(-0.79%)
Nov 16, 2020
6.337
6.950
6.337
6.935
641,726
+0.76(+12.36%)
Nov 13, 2020
6.015
6.211
5.936
6.172
458,000
+0.26(+4.39%)
Nov 12, 2020
5.818
5.936
5.669
5.913
560,132
+0.01(+0.13%)
Nov 11, 2020
5.999
5.999
5.740
5.905
261,193
-0.09(-1.57%)
Nov 10, 2020
5.810
6.148
5.755
5.999
465,996
+0.26(+4.52%)
Nov 09, 2020
5.378
5.858
5.339
5.740
706,815
+0.75(+15.14%)
Nov 06, 2020
5.142
5.142
4.914
4.985
407,252
-0.13(-2.61%)
Nov 05, 2020
5.111
5.441
5.095
5.118
283,266
+0.11(+2.20%)
Nov 04, 2020
5.244
5.307
4.985
5.008
207,315
-0.29(-5.49%)
Nov 03, 2020
5.181
5.315
5.113
5.299
295,404
+0.21(+4.17%)
Nov 02, 2020
5.001
5.095
4.930
5.087
353,153
+0.12(+2.37%)
Oct 30, 2020
5.095
5.111
4.930
4.969
317,331
-0.14(-2.77%)
Oct 29, 2020
4.938
5.205
4.812
5.111
465,968
+0.14(+2.85%)
Oct 28, 2020
5.079
5.111
4.898
4.969
352,998
-0.20(-3.81%)
Oct 27, 2020
5.378
5.378
5.150
5.166
279,353
-0.19(-3.52%)
Oct 26, 2020
5.464
5.472
5.189
5.354
436,201
-0.16(-2.85%)
Oct 23, 2020
5.464
5.543
5.405
5.512
290,876
+0.07(+1.30%)
Oct 22, 2020
5.480
5.530
5.425
5.441
357,585
+0.02(+0.44%)
Oct 21, 2020
5.425
5.512
5.346
5.417
491,964
-0.05(-0.86%)
Oct 20, 2020
5.472
5.535
5.370
5.464
477,942
+0.05(+0.87%)
Oct 19, 2020
5.582
5.669
5.398
5.417
327,520
-0.13(-2.41%)
Oct 16, 2020
5.747
5.755
5.535
5.551
260,860
-0.22(-3.81%)
Oct 15, 2020
5.606
5.795
5.590
5.771
231,094
+0.11(+1.94%)
Oct 14, 2020
5.826
5.858
5.645
5.661
271,032
-0.16(-2.70%)
Oct 13, 2020
5.889
5.897
5.724
5.818
278,859
-0.08(-1.33%)
Oct 12, 2020
5.826
5.936
5.716
5.897
324,787
+0.05(+0.81%)
Oct 09, 2020
5.983
6.013
5.818
5.850
269,890
-0.15(-2.49%)
Oct 08, 2020
5.952
6.101
5.869
5.999
267,265
+0.07(+1.19%)
Oct 07, 2020
5.952
5.983
5.795
5.928
423,818
+0.01(+0.13%)
Oct 06, 2020
6.005
6.075
5.890
5.920
634,242
-0.01(-0.13%)
Oct 05, 2020
6.059
6.090
5.905
5.928
331,601
-0.06(-1.03%)
Oct 02, 2020
5.789
6.036
5.743
5.990
237,907
+0.08(+1.44%)
Oct 01, 2020
5.782
5.905
5.720
5.905
310,444
+0.11(+1.86%)
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%)
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
.