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
)
4.730
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
May 29, 2024
4.720
4.770
4.650
4.730
170,682
-0.04(-0.84%)
May 28, 2024
4.820
4.865
4.750
4.770
107,706
+0.00(+0.00%)
May 24, 2024
4.690
4.815
4.615
4.770
246,174
+0.06(+1.27%)
May 23, 2024
4.850
4.860
4.600
4.710
505,706
-0.21(-4.27%)
May 22, 2024
5.190
5.220
4.870
4.920
337,630
-0.27(-5.20%)
May 21, 2024
5.020
5.280
5.020
5.190
116,979
+0.17(+3.39%)
May 20, 2024
5.080
5.110
4.990
5.020
105,136
-0.06(-1.18%)
May 17, 2024
5.050
5.110
4.980
5.080
115,298
+0.06(+1.20%)
May 16, 2024
5.160
5.160
4.975
5.020
88,980
-0.13(-2.52%)
May 15, 2024
5.130
5.245
5.040
5.150
152,847
+0.12(+2.39%)
May 14, 2024
5.080
5.100
4.980
5.030
105,807
+0.03(+0.60%)
May 13, 2024
4.850
5.025
4.830
5.000
364,868
+0.22(+4.60%)
May 10, 2024
5.060
5.060
4.735
4.780
227,494
-0.23(-4.59%)
May 09, 2024
4.840
5.030
4.780
5.010
126,137
+0.22(+4.59%)
May 08, 2024
4.770
4.820
4.730
4.790
64,701
-0.04(-0.83%)
May 07, 2024
4.910
4.970
4.810
4.830
150,052
-0.04(-0.82%)
May 06, 2024
4.880
4.920
4.821
4.870
101,971
+0.03(+0.62%)
May 03, 2024
4.860
4.940
4.740
4.840
132,004
+0.08(+1.68%)
May 02, 2024
4.740
4.790
4.631
4.760
90,031
+0.08(+1.71%)
May 01, 2024
4.710
4.815
4.670
4.680
141,679
+0.02(+0.43%)
Apr 30, 2024
4.620
4.720
4.582
4.660
110,423
+0.02(+0.43%)
Apr 29, 2024
4.630
4.715
4.595
4.640
154,829
+0.06(+1.31%)
Apr 26, 2024
4.580
4.675
4.550
4.580
107,169
+0.02(+0.44%)
Apr 25, 2024
4.520
4.595
4.480
4.560
222,087
-0.01(-0.22%)
Apr 24, 2024
4.570
4.660
4.530
4.570
163,245
-0.05(-1.08%)
Apr 23, 2024
4.610
4.825
4.610
4.620
164,855
-0.02(-0.43%)
Apr 22, 2024
4.540
4.670
4.485
4.640
183,908
+0.07(+1.53%)
Apr 19, 2024
4.490
4.570
4.450
4.570
159,010
+0.11(+2.47%)
Apr 18, 2024
4.400
4.545
4.340
4.460
169,164
+0.08(+1.83%)
Apr 17, 2024
4.390
4.470
4.375
4.380
99,850
+0.01(+0.23%)
Apr 16, 2024
4.360
4.425
4.290
4.370
246,238
-0.05(-1.13%)
Apr 15, 2024
4.530
4.560
4.325
4.420
199,030
-0.08(-1.78%)
Apr 12, 2024
4.640
4.660
4.430
4.500
136,072
-0.16(-3.43%)
Apr 11, 2024
4.630
4.690
4.525
4.660
155,821
+0.03(+0.65%)
Apr 10, 2024
4.700
4.700
4.470
4.630
282,019
-0.14(-2.94%)
Apr 09, 2024
4.650
4.845
4.620
4.770
204,325
+0.06(+1.27%)
Apr 08, 2024
4.681
4.769
4.651
4.710
228,333
+0.10(+2.12%)
Apr 05, 2024
4.553
4.637
4.475
4.612
177,155
+0.04(+0.86%)
Apr 04, 2024
4.739
4.803
4.558
4.573
201,454
-0.10(-2.10%)
Apr 03, 2024
4.592
4.682
4.564
4.671
184,810
+0.05(+1.06%)
Apr 02, 2024
4.798
4.847
4.553
4.622
251,940
-0.26(-5.41%)
Apr 01, 2024
5.063
5.121
4.852
4.886
191,063
-0.22(-4.22%)
Mar 28, 2024
4.965
5.151
4.955
5.102
460,656
+0.18(+3.58%)
Mar 27, 2024
5.014
5.087
4.876
4.925
417,272
-0.02(-0.40%)
Mar 26, 2024
5.111
5.120
4.935
4.945
193,540
-0.11(-2.13%)
Mar 25, 2024
4.749
5.053
4.749
5.053
507,092
+0.32(+6.83%)
Mar 22, 2024
4.916
4.965
4.705
4.730
383,442
-0.17(-3.40%)
Mar 21, 2024
4.260
4.955
4.260
4.896
823,701
+0.66(+15.47%)
Mar 20, 2024
4.103
4.240
4.080
4.240
622,399
+0.11(+2.61%)
Mar 19, 2024
4.093
4.152
4.083
4.132
312,355
+0.03(+0.72%)
Mar 18, 2024
4.083
4.127
4.005
4.103
231,093
-0.01(-0.24%)
Mar 15, 2024
4.083
4.201
4.083
4.113
413,736
+0.00(+0.00%)
Mar 14, 2024
4.260
4.289
4.074
4.113
310,050
-0.17(-3.89%)
Mar 13, 2024
4.309
4.318
4.260
4.279
152,887
-0.01(-0.23%)
Mar 12, 2024
4.357
4.406
4.289
4.289
162,602
-0.11(-2.45%)
Mar 11, 2024
4.377
4.465
4.362
4.397
174,149
-0.01(-0.22%)
Mar 08, 2024
4.397
4.524
4.328
4.406
187,039
+0.11(+2.51%)
Mar 07, 2024
4.348
4.387
4.260
4.299
112,705
+0.01(+0.23%)
Mar 06, 2024
4.289
4.348
4.230
4.289
190,797
+0.09(+2.10%)
Mar 05, 2024
4.240
4.318
4.181
4.201
295,985
-0.09(-2.05%)
Mar 04, 2024
4.465
4.553
4.240
4.289
286,347
-0.15(-3.31%)
Mar 01, 2024
4.475
4.490
4.357
4.436
240,238
-0.05(-1.09%)
Feb 29, 2024
4.181
4.524
4.152
4.485
428,729
+0.45(+11.16%)
Feb 28, 2024
3.985
4.215
3.936
4.034
429,707
+0.00(+0.00%)
Feb 27, 2024
4.064
4.167
4.015
4.034
263,300
+0.03(+0.73%)
Feb 26, 2024
4.309
4.348
3.976
4.005
512,010
-0.36(-8.30%)
Feb 23, 2024
4.338
4.455
4.259
4.367
220,685
+0.04(+0.91%)
Feb 22, 2024
4.495
4.514
4.260
4.328
501,745
-0.24(-5.35%)
Feb 21, 2024
4.524
4.622
4.524
4.573
173,067
+0.05(+1.08%)
Feb 20, 2024
4.544
4.632
4.524
4.524
214,608
-0.13(-2.74%)
Feb 16, 2024
4.612
4.739
4.524
4.651
219,516
-0.04(-0.84%)
Feb 15, 2024
4.563
4.730
4.553
4.690
228,358
+0.20(+4.36%)
Feb 14, 2024
4.534
4.583
4.436
4.495
191,991
+0.02(+0.44%)
Feb 13, 2024
4.563
4.602
4.387
4.475
368,057
-0.37(-7.68%)
Feb 12, 2024
4.759
4.945
4.700
4.847
299,040
+0.17(+3.56%)
Feb 09, 2024
4.661
4.690
4.583
4.681
155,092
+0.05(+1.06%)
Feb 08, 2024
4.534
4.686
4.509
4.632
147,744
+0.12(+2.60%)
Feb 07, 2024
4.544
4.592
4.426
4.514
224,346
-0.06(-1.28%)
Feb 06, 2024
4.524
4.710
4.455
4.573
220,757
+0.02(+0.43%)
Feb 05, 2024
4.798
4.798
4.524
4.553
288,653
-0.33(-6.81%)
Feb 02, 2024
4.974
5.014
4.886
4.886
215,822
-0.24(-4.77%)
Feb 01, 2024
5.160
5.180
4.896
5.131
155,647
-0.01(-0.19%)
Jan 31, 2024
5.415
5.425
5.126
5.141
356,231
-0.24(-4.37%)
Jan 30, 2024
5.474
5.474
5.366
5.376
93,973
-0.14(-2.49%)
Jan 29, 2024
5.405
5.513
5.376
5.513
116,325
+0.05(+0.90%)
Jan 26, 2024
5.542
5.591
5.445
5.464
134,017
-0.06(-1.06%)
Jan 25, 2024
5.523
5.542
5.435
5.523
162,762
+0.19(+3.49%)
Jan 24, 2024
5.621
5.630
5.317
5.337
153,232
-0.17(-3.02%)
Jan 23, 2024
5.709
5.748
5.444
5.503
155,244
-0.09(-1.58%)
Jan 22, 2024
5.493
5.611
5.454
5.591
166,470
+0.17(+3.07%)
Jan 19, 2024
5.552
5.552
5.366
5.425
217,241
-0.07(-1.25%)
Jan 18, 2024
5.993
5.993
5.493
5.493
289,948
-0.45(-7.58%)
Jan 17, 2024
5.817
5.968
5.743
5.944
360,539
+0.00(+0.00%)
Jan 16, 2024
6.071
6.066
5.924
5.944
282,773
-0.18(-2.88%)
Jan 12, 2024
6.277
6.326
6.105
6.120
264,851
+0.03(+0.48%)
Jan 11, 2024
6.169
6.316
6.032
6.091
428,486
-0.18(-2.81%)
Jan 10, 2024
6.091
6.355
6.091
6.267
306,981
+0.13(+2.07%)
Jan 09, 2024
5.954
6.184
5.928
6.140
550,444
+0.00(+0.00%)
Jan 08, 2024
6.072
6.217
5.966
6.140
546,098
+0.12(+1.92%)
Jan 05, 2024
5.793
6.159
5.744
6.024
675,499
+0.14(+2.46%)
Jan 04, 2024
5.735
5.971
5.735
5.879
386,445
+0.15(+2.69%)
Jan 03, 2024
5.870
5.899
5.691
5.725
383,180
-0.33(-5.41%)
Jan 02, 2024
5.908
6.197
5.812
6.053
233,232
+0.16(+2.78%)
Dec 29, 2023
5.947
6.005
5.870
5.889
226,647
-0.12(-1.93%)
Dec 28, 2023
5.928
6.072
5.889
6.005
274,643
+0.00(+0.00%)
Dec 27, 2023
5.976
6.043
5.918
6.005
288,722
+0.01(+0.16%)
Dec 26, 2023
6.024
6.024
5.908
5.995
263,498
-0.05(-0.80%)
Dec 22, 2023
6.226
6.390
6.034
6.043
252,413
-0.14(-2.34%)
Dec 21, 2023
6.101
6.193
5.995
6.188
814,244
+0.19(+3.22%)
Dec 20, 2023
6.034
6.255
5.942
5.995
324,497
+0.00(+0.00%)
Dec 19, 2023
5.744
6.053
5.716
5.995
352,098
+0.39(+6.87%)
Dec 18, 2023
6.091
6.091
5.610
5.610
321,762
-0.45(-7.47%)
Dec 15, 2023
6.419
6.429
6.005
6.063
1,087,026
-0.34(-5.27%)
Dec 14, 2023
5.995
6.463
5.947
6.400
696,846
+0.67(+11.60%)
Dec 13, 2023
5.291
5.764
5.253
5.735
300,284
+0.41(+7.79%)
Dec 12, 2023
5.349
5.364
5.294
5.320
167,323
-0.05(-0.90%)
Dec 11, 2023
5.234
5.417
5.234
5.369
212,830
+0.09(+1.64%)
Dec 08, 2023
5.205
5.335
5.205
5.282
253,483
-0.01(-0.18%)
Dec 07, 2023
5.108
5.301
5.031
5.291
254,092
+0.19(+3.78%)
Dec 06, 2023
5.099
5.335
5.079
5.099
248,123
+0.05(+0.95%)
Dec 05, 2023
5.070
5.118
4.993
5.051
324,566
-0.09(-1.69%)
Dec 04, 2023
4.993
5.181
4.954
5.137
340,025
+0.16(+3.29%)
Dec 01, 2023
4.655
4.993
4.626
4.973
313,243
+0.32(+6.83%)
Nov 30, 2023
4.675
4.810
4.602
4.655
221,416
+0.01(+0.21%)
Nov 29, 2023
4.675
4.848
4.636
4.646
225,496
+0.03(+0.63%)
Nov 28, 2023
4.366
4.636
4.308
4.617
243,708
+0.21(+4.81%)
Nov 27, 2023
4.299
4.443
4.241
4.405
168,950
+0.07(+1.56%)
Nov 24, 2023
4.260
4.366
4.222
4.337
76,163
+0.09(+2.04%)
Nov 22, 2023
4.260
4.289
4.202
4.251
116,107
+0.04(+0.92%)
Nov 21, 2023
4.347
4.347
4.173
4.212
187,938
-0.21(-4.79%)
Nov 20, 2023
4.424
4.482
4.289
4.424
190,396
+0.00(+0.00%)
Nov 17, 2023
4.482
4.482
4.342
4.424
212,396
+0.03(+0.66%)
Nov 16, 2023
4.463
4.491
4.385
4.395
262,214
-0.09(-1.94%)
Nov 15, 2023
4.578
4.684
4.472
4.482
283,460
-0.02(-0.43%)
Nov 14, 2023
4.193
4.520
4.193
4.501
265,597
+0.52(+13.08%)
Nov 13, 2023
4.010
4.010
3.817
3.981
198,868
-0.02(-0.48%)
Nov 10, 2023
4.077
4.125
3.889
4.000
212,985
-0.08(-1.89%)
Nov 09, 2023
3.884
4.270
3.884
4.077
370,888
+0.27(+7.09%)
Nov 08, 2023
3.913
3.942
3.807
3.807
161,878
-0.13(-3.42%)
Nov 07, 2023
4.048
4.048
3.904
3.942
183,775
-0.11(-2.62%)
Nov 06, 2023
4.154
4.193
3.981
4.048
272,472
-0.05(-1.18%)
Nov 03, 2023
4.029
4.231
4.029
4.096
289,545
+0.16(+4.17%)
Nov 02, 2023
3.749
3.932
3.730
3.932
266,916
+0.29(+7.94%)
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
.