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
-0.040 (-0.64%)
Official Closing 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%)
Mar 01, 2021
8.093
8.218
7.937
7.999
288,311
+0.05(+0.59%)
Feb 26, 2021
8.367
8.602
7.952
7.952
516,158
-0.44(-5.22%)
Feb 25, 2021
8.719
8.970
8.281
8.391
331,756
-0.27(-3.16%)
Feb 24, 2021
8.516
8.688
8.485
8.665
351,134
+0.23(+2.69%)
Feb 23, 2021
8.132
8.492
8.117
8.438
491,371
+0.31(+3.85%)
Feb 22, 2021
7.929
8.187
7.866
8.124
192,045
+0.18(+2.27%)
Feb 19, 2021
7.913
7.952
7.772
7.944
231,121
+0.05(+0.69%)
Feb 18, 2021
7.882
7.991
7.827
7.890
240,128
-0.05(-0.69%)
Feb 17, 2021
7.851
8.046
7.843
7.944
192,741
+0.05(+0.59%)
Feb 16, 2021
7.944
8.031
7.858
7.897
260,330
+0.02(+0.20%)
Feb 12, 2021
8.038
8.109
7.506
7.882
354,923
-0.23(-2.80%)
Feb 11, 2021
8.148
8.336
8.046
8.109
279,735
-0.05(-0.58%)
Feb 10, 2021
8.171
8.367
8.117
8.156
200,098
-0.01(-0.10%)
Feb 09, 2021
8.046
8.195
7.937
8.164
240,118
+0.13(+1.56%)
Feb 08, 2021
7.843
8.046
7.835
8.038
168,367
+0.22(+2.80%)
Feb 05, 2021
7.827
7.827
7.717
7.819
229,332
+0.04(+0.50%)
Feb 04, 2021
7.592
7.851
7.592
7.780
193,470
+0.20(+2.58%)
Feb 03, 2021
7.561
7.616
7.483
7.584
154,121
+0.02(+0.31%)
Feb 02, 2021
7.514
7.616
7.483
7.561
243,874
+0.05(+0.62%)
Feb 01, 2021
7.428
7.577
7.287
7.514
287,123
+0.14(+1.91%)
Jan 29, 2021
7.436
7.600
7.358
7.373
462,115
-0.13(-1.77%)
Jan 28, 2021
7.451
7.671
7.397
7.506
314,431
+0.11(+1.48%)
Jan 27, 2021
7.514
7.678
7.357
7.397
305,575
-0.27(-3.57%)
Jan 26, 2021
7.663
7.694
7.506
7.671
238,097
+0.08(+1.03%)
Jan 25, 2021
7.624
7.811
7.451
7.592
269,151
-0.04(-0.51%)
Jan 22, 2021
7.522
7.647
7.451
7.631
253,352
+0.07(+0.93%)
Jan 21, 2021
7.561
7.616
7.451
7.561
366,002
-0.01(-0.10%)
Jan 20, 2021
7.616
7.697
7.475
7.569
281,171
-0.07(-0.92%)
Jan 19, 2021
7.897
7.897
7.569
7.639
338,678
-0.15(-1.91%)
Jan 15, 2021
7.569
7.811
7.535
7.788
423,020
+0.20(+2.58%)
Jan 14, 2021
7.584
7.624
7.506
7.592
304,161
+0.05(+0.73%)
Jan 13, 2021
7.584
7.596
7.490
7.537
262,009
+0.02(+0.21%)
Jan 12, 2021
7.295
7.537
7.271
7.522
514,537
+0.23(+3.22%)
Jan 11, 2021
7.279
7.490
7.248
7.287
593,120
-0.16(-2.10%)
Jan 08, 2021
7.475
7.553
7.279
7.444
397,340
-0.04(-0.52%)
Jan 07, 2021
7.490
7.583
7.352
7.483
388,836
-0.02(-0.21%)
Jan 06, 2021
7.398
7.598
7.398
7.498
397,758
+0.15(+2.10%)
Jan 05, 2021
7.367
7.467
7.321
7.344
278,197
+0.01(+0.11%)
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
.