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
)
6.220
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2021
8.242
8.438
8.195
8.312
569,674
+0.09(+1.05%)
Mar 30, 2021
8.164
8.391
8.093
8.226
248,384
+0.13(+1.55%)
Mar 29, 2021
8.218
8.367
7.976
8.101
764,316
-0.12(-1.43%)
Mar 26, 2021
8.187
8.344
8.070
8.218
247,219
+0.14(+1.74%)
Mar 25, 2021
8.031
8.829
7.913
8.078
799,849
-0.05(-0.58%)
Mar 24, 2021
8.117
8.492
8.062
8.124
331,989
+0.10(+1.27%)
Mar 23, 2021
8.015
8.179
7.960
8.023
276,220
-0.03(-0.39%)
Mar 22, 2021
7.999
8.117
7.788
8.054
471,581
+0.09(+1.08%)
Mar 19, 2021
8.273
8.508
7.968
7.968
1,427,358
-0.47(-5.57%)
Mar 18, 2021
8.625
8.719
8.406
8.438
354,442
-0.23(-2.62%)
Mar 17, 2021
8.555
8.711
8.477
8.665
255,070
+0.07(+0.82%)
Mar 16, 2021
8.821
8.845
8.563
8.594
238,400
-0.25(-2.83%)
Mar 15, 2021
8.868
8.993
8.688
8.845
344,767
-0.08(-0.88%)
Mar 12, 2021
8.711
8.938
8.711
8.923
227,033
+0.22(+2.52%)
Mar 11, 2021
8.531
8.704
8.391
8.704
272,594
+0.16(+1.92%)
Mar 10, 2021
8.344
8.582
8.305
8.539
233,013
+0.12(+1.39%)
Mar 09, 2021
8.852
8.852
8.398
8.422
395,287
-0.38(-4.36%)
Mar 08, 2021
8.531
8.876
8.516
8.805
589,698
+0.29(+3.40%)
Mar 05, 2021
8.524
8.524
8.265
8.516
233,932
+0.15(+1.78%)
Mar 04, 2021
8.555
8.662
8.273
8.367
257,656
-0.18(-2.11%)
Mar 03, 2021
8.203
8.594
8.203
8.547
224,383
+0.40(+4.90%)
Mar 02, 2021
7.984
8.218
7.843
8.148
293,442
+0.15(+1.86%)
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
.