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 (%)
Jun 30, 2021
9.814
9.917
9.766
9.862
360,649
+0.06(+0.57%)
Jun 29, 2021
9.925
9.956
9.790
9.806
262,709
-0.10(-0.96%)
Jun 28, 2021
10.02
10.02
9.735
9.901
264,810
-0.11(-1.11%)
Jun 25, 2021
9.878
10.05
9.766
10.01
659,691
+0.13(+1.37%)
Jun 24, 2021
9.957
9.957
9.703
9.878
179,730
-0.02(-0.16%)
Jun 23, 2021
9.957
9.981
9.854
9.893
244,495
-0.06(-0.56%)
Jun 22, 2021
10.00
10.02
9.830
9.949
202,116
-0.07(-0.71%)
Jun 21, 2021
9.806
10.04
9.743
10.02
237,983
+0.22(+2.27%)
Jun 18, 2021
10.06
10.10
9.766
9.798
513,282
-0.33(-3.21%)
Jun 17, 2021
10.08
10.14
9.965
10.12
416,933
+0.06(+0.63%)
Jun 16, 2021
10.11
10.16
9.997
10.06
151,337
-0.02(-0.24%)
Jun 15, 2021
10.19
10.24
10.02
10.08
198,142
-0.02(-0.24%)
Jun 14, 2021
10.12
10.12
9.997
10.11
210,629
+0.00(+0.00%)
Jun 11, 2021
10.17
10.17
10.03
10.11
196,836
-0.06(-0.55%)
Jun 10, 2021
10.20
10.27
10.12
10.16
235,184
-0.03(-0.31%)
Jun 09, 2021
10.00
10.22
9.949
10.19
299,202
+0.25(+2.47%)
Jun 08, 2021
9.854
9.989
9.806
9.949
294,744
+0.16(+1.62%)
Jun 07, 2021
9.608
9.870
9.604
9.790
234,725
+0.28(+2.92%)
Jun 04, 2021
9.782
9.782
9.449
9.513
232,311
-0.16(-1.64%)
Jun 03, 2021
9.497
9.921
9.481
9.671
278,239
+0.22(+2.35%)
Jun 02, 2021
9.505
9.521
9.362
9.449
160,213
+0.02(+0.25%)
Jun 01, 2021
9.298
9.473
9.267
9.425
214,838
+0.25(+2.77%)
May 28, 2021
9.243
9.322
9.132
9.171
205,032
+0.00(+0.00%)
May 27, 2021
9.203
9.330
9.171
9.171
200,784
-0.02(-0.17%)
May 26, 2021
9.005
9.227
8.957
9.187
160,390
+0.22(+2.48%)
May 25, 2021
9.227
9.235
8.957
8.965
267,905
-0.26(-2.84%)
May 24, 2021
9.037
9.271
8.981
9.227
177,911
+0.20(+2.20%)
May 21, 2021
8.902
9.029
8.838
9.029
299,707
+0.18(+2.06%)
May 20, 2021
8.735
8.862
8.640
8.846
117,105
+0.05(+0.54%)
May 19, 2021
8.862
8.862
8.529
8.799
187,702
+0.00(+0.00%)
May 18, 2021
8.687
8.910
8.680
8.799
163,793
+0.02(+0.18%)
May 17, 2021
8.703
8.822
8.632
8.783
196,141
+0.03(+0.36%)
May 14, 2021
8.711
8.806
8.640
8.751
203,165
+0.13(+1.47%)
May 13, 2021
8.386
8.687
8.378
8.624
200,213
+0.25(+2.94%)
May 12, 2021
8.513
8.561
8.315
8.378
178,488
-0.13(-1.58%)
May 11, 2021
8.568
8.584
8.394
8.513
283,103
-0.12(-1.38%)
May 10, 2021
9.108
9.124
8.632
8.632
403,314
-0.36(-3.97%)
May 07, 2021
9.187
9.203
8.989
8.989
355,806
+0.11(+1.25%)
May 06, 2021
8.751
8.894
8.703
8.878
170,506
+0.13(+1.45%)
May 05, 2021
8.775
8.957
8.632
8.751
249,388
-0.12(-1.34%)
May 04, 2021
9.052
9.154
8.838
8.870
231,370
-0.18(-2.02%)
May 03, 2021
8.838
9.108
8.751
9.052
223,084
+0.38(+4.39%)
Apr 30, 2021
8.656
8.727
8.624
8.672
149,991
-0.02(-0.18%)
Apr 29, 2021
8.799
8.862
8.680
8.687
128,046
-0.01(-0.09%)
Apr 28, 2021
8.743
8.775
8.680
8.695
94,848
-0.02(-0.18%)
Apr 27, 2021
8.735
8.814
8.672
8.711
170,192
-0.06(-0.63%)
Apr 26, 2021
8.846
8.910
8.735
8.767
121,646
+0.00(+0.00%)
Apr 23, 2021
8.775
8.868
8.695
8.767
184,905
+0.05(+0.55%)
Apr 22, 2021
8.806
8.862
8.703
8.719
186,426
-0.05(-0.54%)
Apr 21, 2021
8.767
8.949
8.727
8.767
174,525
-0.02(-0.27%)
Apr 20, 2021
8.783
8.878
8.711
8.791
119,213
+0.01(+0.09%)
Apr 19, 2021
8.783
8.806
8.650
8.783
222,766
+0.00(+0.00%)
Apr 16, 2021
8.862
8.925
8.703
8.783
193,224
-0.02(-0.18%)
Apr 15, 2021
8.719
8.806
8.640
8.799
124,249
+0.13(+1.46%)
Apr 14, 2021
8.767
8.885
8.664
8.672
162,255
-0.07(-0.82%)
Apr 13, 2021
8.687
8.799
8.600
8.743
152,318
+0.06(+0.64%)
Apr 12, 2021
8.600
8.719
8.529
8.687
137,465
+0.06(+0.74%)
Apr 09, 2021
8.568
8.672
8.497
8.624
188,182
+0.06(+0.65%)
Apr 08, 2021
8.687
8.830
8.521
8.568
303,940
-0.16(-1.82%)
Apr 07, 2021
8.649
8.782
8.610
8.727
368,462
-0.01(-0.09%)
Apr 06, 2021
8.751
8.915
8.704
8.735
417,959
+0.03(+0.36%)
Apr 05, 2021
8.860
9.025
8.524
8.704
417,598
-0.14(-1.59%)
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
.