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 (%)
Sep 20, 2024
6.000
6.159
5.970
6.000
521,355
-0.22(-3.54%)
Sep 19, 2024
6.380
6.390
6.160
6.220
191,166
-0.04(-0.64%)
Sep 18, 2024
6.280
6.500
6.227
6.260
239,763
+0.01(+0.16%)
Sep 17, 2024
6.360
6.420
6.210
6.250
166,789
-0.05(-0.79%)
Sep 16, 2024
6.200
6.340
6.162
6.300
101,627
+0.11(+1.78%)
Sep 13, 2024
6.090
6.190
6.070
6.190
105,081
+0.19(+3.17%)
Sep 12, 2024
5.950
6.050
5.925
6.000
95,519
+0.08(+1.35%)
Sep 11, 2024
5.850
5.940
5.800
5.920
81,727
+0.00(+0.00%)
Sep 10, 2024
5.820
5.950
5.765
5.920
95,298
+0.14(+2.42%)
Sep 09, 2024
5.750
5.880
5.710
5.780
118,598
+0.02(+0.35%)
Sep 06, 2024
5.690
5.830
5.660
5.760
107,798
+0.07(+1.23%)
Sep 05, 2024
5.790
5.840
5.650
5.690
134,963
-0.03(-0.52%)
Sep 04, 2024
5.750
5.868
5.670
5.720
182,889
-0.08(-1.38%)
Sep 03, 2024
5.800
5.880
5.720
5.800
119,058
-0.08(-1.36%)
Aug 30, 2024
6.020
6.020
5.820
5.880
98,472
-0.08(-1.34%)
Aug 29, 2024
5.880
6.030
5.790
5.960
88,654
+0.11(+1.88%)
Aug 28, 2024
5.900
5.990
5.830
5.850
167,714
-0.13(-2.17%)
Aug 27, 2024
5.990
6.050
5.930
5.980
87,197
-0.06(-0.99%)
Aug 26, 2024
6.000
6.140
5.971
6.040
141,720
+0.09(+1.51%)
Aug 23, 2024
5.670
5.970
5.650
5.950
154,740
+0.34(+6.06%)
Aug 22, 2024
5.740
5.740
5.610
5.610
66,280
-0.13(-2.26%)
Aug 21, 2024
5.700
5.780
5.630
5.740
149,887
+0.11(+1.95%)
Aug 20, 2024
5.630
5.740
5.580
5.630
90,314
-0.06(-1.05%)
Aug 19, 2024
5.500
5.720
5.435
5.690
106,038
+0.23(+4.21%)
Aug 16, 2024
5.410
5.490
5.390
5.460
77,498
+0.04(+0.74%)
Aug 15, 2024
5.420
5.500
5.260
5.420
119,755
+0.18(+3.44%)
Aug 14, 2024
5.350
5.360
5.170
5.240
115,487
-0.08(-1.50%)
Aug 13, 2024
5.220
5.380
5.210
5.320
134,726
+0.15(+2.90%)
Aug 12, 2024
5.260
5.260
5.120
5.170
171,632
-0.11(-2.08%)
Aug 09, 2024
5.350
5.390
5.210
5.280
117,208
-0.08(-1.49%)
Aug 08, 2024
5.210
5.380
5.190
5.360
113,770
+0.21(+4.08%)
Aug 07, 2024
5.500
5.500
5.125
5.150
214,772
-0.27(-4.98%)
Aug 06, 2024
5.070
5.550
5.060
5.420
203,467
+0.31(+6.07%)
Aug 05, 2024
5.150
5.310
5.080
5.110
218,516
-0.35(-6.41%)
Aug 02, 2024
5.560
5.740
5.425
5.460
161,836
-0.25(-4.38%)
Aug 01, 2024
5.910
6.000
5.440
5.710
380,439
-0.34(-5.62%)
Jul 31, 2024
6.170
6.280
6.010
6.050
174,835
-0.13(-2.10%)
Jul 30, 2024
6.070
6.200
6.000
6.180
97,724
+0.16(+2.66%)
Jul 29, 2024
6.150
6.150
5.970
6.020
138,547
-0.08(-1.31%)
Jul 26, 2024
6.070
6.120
5.930
6.100
176,116
+0.09(+1.50%)
Jul 25, 2024
5.710
6.130
5.660
6.010
229,991
+0.36(+6.37%)
Jul 24, 2024
5.840
5.990
5.650
5.650
194,564
-0.19(-3.25%)
Jul 23, 2024
5.600
5.920
5.600
5.840
158,747
+0.22(+3.91%)
Jul 22, 2024
5.440
5.660
5.380
5.620
185,189
+0.17(+3.12%)
Jul 19, 2024
5.510
5.550
5.430
5.450
137,664
-0.06(-1.09%)
Jul 18, 2024
5.800
5.900
5.500
5.510
167,832
-0.36(-6.13%)
Jul 17, 2024
5.720
5.880
5.665
5.870
283,969
+0.15(+2.62%)
Jul 16, 2024
5.290
5.740
5.260
5.720
220,660
+0.52(+10.00%)
Jul 15, 2024
5.270
5.320
5.110
5.200
213,078
-0.04(-0.76%)
Jul 12, 2024
5.250
5.330
5.220
5.240
164,624
+0.04(+0.77%)
Jul 11, 2024
5.030
5.240
4.960
5.200
362,052
+0.27(+5.48%)
Jul 10, 2024
4.910
4.970
4.800
4.930
339,106
+0.00(+0.00%)
Jul 09, 2024
5.038
5.053
4.915
4.930
204,899
-0.11(-2.14%)
Jul 08, 2024
4.852
5.038
4.852
5.038
239,195
+0.25(+5.11%)
Jul 05, 2024
4.734
4.891
4.734
4.793
370,681
-0.01(-0.20%)
Jul 03, 2024
4.950
4.950
4.798
4.803
62,484
-0.10(-2.00%)
Jul 02, 2024
4.950
4.959
4.758
4.901
129,655
-0.02(-0.40%)
Jul 01, 2024
4.881
4.940
4.773
4.920
189,830
+0.04(+0.80%)
Jun 28, 2024
4.842
4.891
4.758
4.881
394,627
+0.12(+2.47%)
Jun 27, 2024
4.734
4.842
4.705
4.763
133,371
+0.04(+0.83%)
Jun 26, 2024
4.734
4.793
4.719
4.724
113,001
-0.07(-1.43%)
Jun 25, 2024
4.891
4.891
4.675
4.793
159,797
-0.15(-2.98%)
Jun 24, 2024
4.930
4.969
4.822
4.940
90,169
+0.04(+0.80%)
Jun 21, 2024
4.950
4.994
4.901
4.901
206,095
-0.05(-0.99%)
Jun 20, 2024
4.901
5.038
4.901
4.950
142,122
-0.03(-0.59%)
Jun 18, 2024
4.793
5.043
4.793
4.979
162,408
+0.19(+3.89%)
Jun 17, 2024
4.773
4.822
4.724
4.793
95,776
-0.02(-0.41%)
Jun 14, 2024
4.705
4.861
4.675
4.812
188,020
+0.06(+1.24%)
Jun 13, 2024
4.616
4.754
4.607
4.754
109,238
+0.15(+3.19%)
Jun 12, 2024
4.793
4.871
4.597
4.607
185,865
-0.02(-0.42%)
Jun 11, 2024
4.724
4.773
4.602
4.626
103,185
-0.15(-3.08%)
Jun 10, 2024
4.763
4.798
4.616
4.773
114,827
-0.04(-0.81%)
Jun 07, 2024
4.822
4.852
4.763
4.812
124,252
-0.10(-2.00%)
Jun 06, 2024
4.861
4.910
4.774
4.910
90,431
+0.05(+1.01%)
Jun 05, 2024
4.901
4.925
4.822
4.861
95,021
-0.03(-0.60%)
Jun 04, 2024
4.763
4.901
4.754
4.891
95,947
+0.08(+1.63%)
Jun 03, 2024
4.891
4.920
4.793
4.812
110,441
-0.02(-0.41%)
May 31, 2024
4.783
4.852
4.768
4.832
104,943
+0.09(+1.86%)
May 30, 2024
4.714
4.783
4.636
4.744
123,108
+0.11(+2.33%)
May 29, 2024
4.626
4.675
4.558
4.636
174,144
-0.04(-0.84%)
May 28, 2024
4.724
4.768
4.656
4.675
109,890
+0.00(+0.00%)
May 24, 2024
4.597
4.719
4.523
4.675
251,167
+0.06(+1.27%)
May 23, 2024
4.754
4.763
4.509
4.616
515,963
-0.21(-4.27%)
May 22, 2024
5.087
5.116
4.773
4.822
344,478
-0.26(-5.20%)
May 21, 2024
4.920
5.175
4.920
5.087
119,351
+0.17(+3.39%)
May 20, 2024
4.979
5.008
4.891
4.920
107,268
-0.06(-1.18%)
May 17, 2024
4.950
5.008
4.881
4.979
117,636
+0.06(+1.20%)
May 16, 2024
5.057
5.057
4.876
4.920
90,784
-0.13(-2.52%)
May 15, 2024
5.028
5.141
4.940
5.048
155,947
+0.12(+2.39%)
May 14, 2024
4.979
4.999
4.881
4.930
107,953
+0.03(+0.60%)
May 13, 2024
4.754
4.925
4.734
4.901
372,268
+0.22(+4.60%)
May 10, 2024
4.959
4.959
4.641
4.685
232,108
-0.23(-4.59%)
May 09, 2024
4.744
4.930
4.685
4.910
128,695
+0.22(+4.59%)
May 08, 2024
4.675
4.724
4.636
4.695
66,013
-0.04(-0.83%)
May 07, 2024
4.812
4.871
4.714
4.734
153,095
-0.04(-0.82%)
May 06, 2024
4.783
4.822
4.725
4.773
104,039
+0.03(+0.62%)
May 03, 2024
4.763
4.842
4.646
4.744
134,681
+0.08(+1.68%)
May 02, 2024
4.646
4.695
4.539
4.665
91,857
+0.08(+1.71%)
May 01, 2024
4.616
4.719
4.577
4.587
144,552
+0.02(+0.43%)
Apr 30, 2024
4.528
4.626
4.491
4.567
112,662
+0.02(+0.43%)
Apr 29, 2024
4.538
4.621
4.504
4.548
157,969
+0.06(+1.31%)
Apr 26, 2024
4.489
4.582
4.460
4.489
109,342
+0.02(+0.44%)
Apr 25, 2024
4.430
4.504
4.391
4.469
226,591
-0.01(-0.22%)
Apr 24, 2024
4.479
4.567
4.440
4.479
166,556
-0.05(-1.08%)
Apr 23, 2024
4.518
4.729
4.518
4.528
168,198
-0.02(-0.43%)
Apr 22, 2024
4.450
4.577
4.396
4.548
187,638
+0.07(+1.53%)
Apr 19, 2024
4.401
4.479
4.362
4.479
162,235
+0.11(+2.47%)
Apr 18, 2024
4.313
4.455
4.254
4.371
172,595
+0.08(+1.83%)
Apr 17, 2024
4.303
4.381
4.288
4.293
101,875
+0.01(+0.23%)
Apr 16, 2024
4.273
4.337
4.205
4.283
251,232
-0.05(-1.13%)
Apr 15, 2024
4.440
4.469
4.239
4.332
203,067
-0.08(-1.78%)
Apr 12, 2024
4.548
4.567
4.342
4.411
138,832
-0.16(-3.43%)
Apr 11, 2024
4.538
4.597
4.435
4.567
158,981
+0.03(+0.65%)
Apr 10, 2024
4.607
4.607
4.381
4.538
287,739
-0.14(-2.94%)
Apr 09, 2024
4.558
4.749
4.528
4.675
208,469
+0.06(+1.27%)
Apr 08, 2024
4.588
4.674
4.559
4.616
232,964
+0.10(+2.12%)
Apr 05, 2024
4.463
4.544
4.386
4.520
180,748
+0.04(+0.86%)
Apr 04, 2024
4.645
4.708
4.468
4.482
205,540
-0.10(-2.10%)
Apr 03, 2024
4.501
4.589
4.474
4.578
188,558
+0.05(+1.06%)
Apr 02, 2024
4.703
4.751
4.463
4.530
257,051
-0.26(-5.41%)
Apr 01, 2024
4.962
5.019
4.756
4.789
194,938
-0.21(-4.22%)
Mar 28, 2024
4.866
5.048
4.856
5.000
470,000
+0.17(+3.58%)
Mar 27, 2024
4.914
4.986
4.780
4.828
425,736
-0.02(-0.40%)
Mar 26, 2024
5.010
5.018
4.837
4.847
197,466
-0.11(-2.13%)
Mar 25, 2024
4.655
4.952
4.655
4.952
517,378
+0.32(+6.83%)
Mar 22, 2024
4.818
4.866
4.612
4.636
391,220
-0.16(-3.40%)
Mar 21, 2024
4.175
4.856
4.175
4.799
840,409
+0.64(+15.47%)
Mar 20, 2024
4.021
4.156
3.999
4.156
635,024
+0.11(+2.61%)
Mar 19, 2024
4.012
4.069
4.002
4.050
318,691
+0.03(+0.72%)
Mar 18, 2024
4.002
4.045
3.925
4.021
235,780
-0.01(-0.24%)
Mar 15, 2024
4.002
4.117
4.002
4.031
422,128
+0.00(+0.00%)
Mar 14, 2024
4.175
4.204
3.993
4.031
316,340
-0.16(-3.89%)
Mar 13, 2024
4.223
4.232
4.175
4.194
155,988
-0.01(-0.23%)
Mar 12, 2024
4.271
4.319
4.204
4.204
165,900
-0.11(-2.45%)
Mar 11, 2024
4.290
4.376
4.276
4.309
177,682
-0.01(-0.22%)
Mar 08, 2024
4.309
4.434
4.242
4.319
190,833
+0.11(+2.51%)
Mar 07, 2024
4.261
4.300
4.175
4.213
114,991
+0.01(+0.23%)
Mar 06, 2024
4.204
4.261
4.146
4.204
194,667
+0.09(+2.10%)
Mar 05, 2024
4.156
4.232
4.098
4.117
301,989
-0.09(-2.05%)
Mar 04, 2024
4.376
4.462
4.156
4.204
292,155
-0.14(-3.31%)
Mar 01, 2024
4.386
4.400
4.271
4.348
245,111
-0.05(-1.09%)
Feb 29, 2024
4.098
4.434
4.069
4.396
437,425
+0.44(+11.17%)
Feb 28, 2024
3.906
4.132
3.858
3.954
438,423
+0.00(+0.00%)
Feb 27, 2024
3.983
4.084
3.935
3.954
268,640
+0.03(+0.73%)
Feb 26, 2024
4.223
4.261
3.897
3.925
522,396
-0.36(-8.30%)
Feb 23, 2024
4.252
4.367
4.175
4.280
225,161
+0.04(+0.90%)
Feb 22, 2024
4.405
4.424
4.175
4.242
511,922
-0.24(-5.35%)
Feb 21, 2024
4.434
4.530
4.434
4.482
176,577
+0.05(+1.08%)
Feb 20, 2024
4.453
4.540
4.434
4.434
218,961
-0.12(-2.74%)
Feb 16, 2024
4.520
4.645
4.434
4.559
223,969
-0.04(-0.84%)
Feb 15, 2024
4.472
4.636
4.463
4.597
232,990
+0.19(+4.36%)
Feb 14, 2024
4.444
4.492
4.348
4.405
195,885
+0.02(+0.44%)
Feb 13, 2024
4.472
4.511
4.300
4.386
375,523
-0.36(-7.68%)
Feb 12, 2024
4.664
4.847
4.607
4.751
305,105
+0.16(+3.56%)
Feb 09, 2024
4.568
4.597
4.492
4.588
158,238
+0.05(+1.06%)
Feb 08, 2024
4.444
4.592
4.420
4.540
150,741
+0.12(+2.60%)
Feb 07, 2024
4.453
4.501
4.338
4.424
228,896
-0.06(-1.28%)
Feb 06, 2024
4.434
4.616
4.367
4.482
225,235
+0.02(+0.43%)
Feb 05, 2024
4.703
4.703
4.434
4.463
294,508
-0.33(-6.81%)
Feb 02, 2024
4.875
4.914
4.789
4.789
220,200
-0.24(-4.77%)
Feb 01, 2024
5.058
5.077
4.799
5.029
158,805
-0.01(-0.19%)
Jan 31, 2024
5.307
5.317
5.024
5.039
363,456
-0.23(-4.37%)
Jan 30, 2024
5.365
5.365
5.259
5.269
95,879
-0.13(-2.49%)
Jan 29, 2024
5.298
5.403
5.269
5.403
118,684
+0.05(+0.90%)
Jan 26, 2024
5.432
5.480
5.336
5.355
136,735
-0.06(-1.06%)
Jan 25, 2024
5.413
5.432
5.327
5.413
166,064
+0.18(+3.49%)
Jan 24, 2024
5.509
5.519
5.211
5.231
156,340
-0.16(-3.02%)
Jan 23, 2024
5.595
5.634
5.336
5.394
158,393
-0.09(-1.58%)
Jan 22, 2024
5.384
5.499
5.346
5.480
169,847
+0.16(+3.07%)
Jan 19, 2024
5.442
5.442
5.259
5.317
221,647
-0.07(-1.25%)
Jan 18, 2024
5.874
5.874
5.384
5.384
295,829
-0.44(-7.58%)
Jan 17, 2024
5.701
5.850
5.629
5.826
367,852
+0.00(+0.00%)
Jan 16, 2024
5.950
5.946
5.806
5.826
288,509
-0.17(-2.88%)
Jan 12, 2024
6.152
6.200
5.984
5.998
270,223
+0.03(+0.48%)
Jan 11, 2024
6.046
6.190
5.912
5.970
437,177
-0.17(-2.81%)
Jan 10, 2024
5.970
6.229
5.970
6.142
313,207
+0.12(+2.07%)
Jan 09, 2024
5.835
6.061
5.810
6.018
561,610
+0.00(+0.00%)
Jan 08, 2024
5.951
6.093
5.848
6.018
557,175
+0.11(+1.92%)
Jan 05, 2024
5.678
6.036
5.630
5.904
689,201
+0.14(+2.46%)
Jan 04, 2024
5.621
5.852
5.621
5.763
394,284
+0.15(+2.69%)
Jan 03, 2024
5.753
5.781
5.578
5.611
390,953
-0.32(-5.41%)
Jan 02, 2024
5.791
6.074
5.696
5.933
237,963
+0.16(+2.78%)
Dec 29, 2023
5.829
5.885
5.753
5.772
231,244
-0.11(-1.93%)
Dec 28, 2023
5.810
5.951
5.772
5.885
280,214
+0.00(+0.00%)
Dec 27, 2023
5.857
5.923
5.800
5.885
294,579
+0.01(+0.16%)
Dec 26, 2023
5.904
5.904
5.791
5.876
268,843
-0.05(-0.80%)
Dec 22, 2023
6.103
6.263
5.914
5.923
257,533
-0.14(-2.34%)
Dec 21, 2023
5.980
6.070
5.876
6.065
830,761
+0.19(+3.22%)
Dec 20, 2023
5.914
6.131
5.824
5.876
331,079
+0.00(+0.00%)
Dec 19, 2023
5.630
5.933
5.602
5.876
359,240
+0.38(+6.87%)
Dec 18, 2023
5.970
5.970
5.498
5.498
328,289
-0.44(-7.47%)
Dec 15, 2023
6.292
6.301
5.885
5.942
1,109,075
-0.33(-5.27%)
Dec 14, 2023
5.876
6.334
5.829
6.273
710,981
+0.65(+11.60%)
Dec 13, 2023
5.186
5.649
5.148
5.621
306,375
+0.41(+7.79%)
Dec 12, 2023
5.243
5.257
5.189
5.215
170,717
-0.05(-0.90%)
Dec 11, 2023
5.130
5.309
5.130
5.262
217,147
+0.09(+1.64%)
Dec 08, 2023
5.101
5.229
5.101
5.177
258,625
-0.01(-0.18%)
Dec 07, 2023
5.007
5.196
4.931
5.186
259,246
+0.19(+3.78%)
Dec 06, 2023
4.997
5.229
4.978
4.997
253,156
+0.05(+0.95%)
Dec 05, 2023
4.969
5.016
4.893
4.950
331,149
-0.09(-1.69%)
Dec 04, 2023
4.893
5.078
4.856
5.035
346,922
+0.16(+3.29%)
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
.