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 (%)
Apr 30, 2020
7.386
7.572
7.274
7.512
1,006,574
+0.01(+0.20%)
Apr 29, 2020
7.141
7.617
7.022
7.498
1,203,822
+0.54(+7.69%)
Apr 28, 2020
6.865
7.193
6.806
6.962
1,287,785
+0.27(+4.00%)
Apr 27, 2020
6.397
6.806
6.397
6.694
1,015,070
+0.35(+5.51%)
Apr 24, 2020
6.352
6.479
6.300
6.345
1,117,630
+0.06(+0.95%)
Apr 23, 2020
6.255
6.540
6.174
6.285
782,966
+0.01(+0.24%)
Apr 22, 2020
6.456
6.456
6.241
6.270
790,256
-0.02(-0.35%)
Apr 21, 2020
6.062
6.374
6.032
6.293
1,040,595
+0.08(+1.32%)
Apr 20, 2020
6.136
6.330
6.092
6.211
1,025,228
-0.04(-0.71%)
Apr 17, 2020
6.166
6.408
6.114
6.255
819,300
+0.22(+3.57%)
Apr 16, 2020
6.136
6.203
6.010
6.040
996,959
-0.09(-1.46%)
Apr 15, 2020
6.010
6.181
5.772
6.129
1,168,165
-0.13(-2.02%)
Apr 14, 2020
6.241
6.426
6.092
6.255
1,033,765
+0.19(+3.06%)
Apr 13, 2020
6.062
6.159
5.802
6.069
1,188,666
-0.07(-1.09%)
Apr 09, 2020
5.571
6.233
5.538
6.136
2,799,521
+0.70(+12.86%)
Apr 08, 2020
5.474
5.548
5.378
5.437
3,936,170
+0.07(+1.39%)
Apr 07, 2020
5.450
5.647
5.305
5.363
2,549,560
+0.02(+0.41%)
Apr 06, 2020
5.312
5.492
5.210
5.341
2,189,266
+0.19(+3.68%)
Apr 03, 2020
5.020
5.348
4.984
5.152
1,050,029
-0.05(-0.98%)
Apr 02, 2020
4.969
5.261
4.948
5.203
1,064,768
+0.14(+2.73%)
Apr 01, 2020
5.057
5.181
4.816
5.064
1,317,232
-0.20(-3.87%)
Mar 31, 2020
5.319
5.421
5.101
5.268
1,383,076
-0.08(-1.50%)
Mar 30, 2020
5.057
5.399
4.736
5.348
1,435,005
+0.23(+4.56%)
Mar 27, 2020
5.137
5.496
5.115
5.115
1,743,506
-0.14(-2.64%)
Mar 26, 2020
4.991
5.465
4.969
5.254
2,115,035
-0.02(-0.41%)
Mar 25, 2020
5.290
5.410
5.013
5.275
1,381,276
+0.02(+0.42%)
Mar 24, 2020
5.392
5.683
5.166
5.254
1,627,976
+0.04(+0.70%)
Mar 23, 2020
5.261
5.567
4.955
5.217
1,149,475
-0.18(-3.37%)
Mar 20, 2020
5.567
6.040
5.297
5.399
1,174,094
-0.14(-2.50%)
Mar 19, 2020
5.348
6.456
5.326
5.538
1,061,819
+0.12(+2.15%)
Mar 18, 2020
5.822
5.946
5.137
5.421
1,301,901
-0.75(-12.16%)
Mar 17, 2020
5.567
6.172
5.530
6.172
1,070,801
+0.63(+11.30%)
Mar 16, 2020
5.698
5.800
5.407
5.545
819,911
-0.80(-12.63%)
Mar 13, 2020
6.434
6.551
6.048
6.347
902,083
+0.41(+6.87%)
Mar 12, 2020
6.376
6.806
5.917
5.938
923,697
-1.09(-15.46%)
Mar 11, 2020
7.286
7.498
6.980
7.024
1,140,258
-0.44(-5.86%)
Mar 10, 2020
7.170
7.490
7.068
7.461
822,571
+0.57(+8.25%)
Mar 09, 2020
7.760
7.760
6.842
6.893
522,255
-1.29(-15.76%)
Mar 06, 2020
8.015
8.292
7.942
8.183
486,244
-0.08(-0.97%)
Mar 05, 2020
8.554
8.620
8.161
8.263
321,810
-0.44(-5.03%)
Mar 04, 2020
8.634
8.824
8.598
8.700
502,751
+0.16(+1.88%)
Mar 03, 2020
8.605
8.999
8.474
8.540
633,728
-0.09(-1.01%)
Mar 02, 2020
8.452
8.642
8.212
8.627
693,019
+0.17(+2.07%)
Feb 28, 2020
8.613
8.613
8.146
8.452
1,210,326
-0.35(-3.97%)
Feb 27, 2020
9.276
9.349
8.802
8.802
759,247
-0.60(-6.36%)
Feb 26, 2020
9.749
9.924
9.305
9.400
621,334
-0.22(-2.27%)
Feb 25, 2020
10.01
10.04
9.582
9.618
434,980
-0.38(-3.79%)
Feb 24, 2020
10.07
10.10
9.917
9.997
434,022
-0.16(-1.58%)
Feb 21, 2020
10.16
10.20
10.08
10.16
259,796
+0.00(+0.00%)
Feb 20, 2020
10.12
10.16
10.06
10.16
369,279
+0.00(+0.00%)
Feb 19, 2020
10.31
10.31
10.11
10.16
268,934
-0.14(-1.35%)
Feb 18, 2020
10.16
10.32
10.09
10.30
214,300
+0.09(+0.86%)
Feb 14, 2020
10.19
10.25
10.15
10.21
242,778
+0.04(+0.43%)
Feb 13, 2020
10.15
10.21
10.11
10.16
207,604
+0.00(+0.00%)
Feb 12, 2020
10.19
10.21
10.11
10.16
221,072
-0.01(-0.14%)
Feb 11, 2020
10.10
10.21
10.10
10.18
213,687
+0.12(+1.16%)
Feb 10, 2020
9.939
10.10
9.888
10.06
300,558
+0.11(+1.10%)
Feb 07, 2020
10.08
10.08
9.953
9.953
195,293
-0.14(-1.37%)
Feb 06, 2020
10.03
10.12
10.03
10.09
309,788
+0.10(+1.02%)
Feb 05, 2020
9.924
10.02
9.884
9.990
213,672
+0.07(+0.66%)
Feb 04, 2020
10.01
10.05
9.924
9.924
365,363
+0.00(+0.00%)
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
.