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
)
5.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2020
5.427
5.531
5.204
5.375
1,355,580
-0.08(-1.50%)
Mar 30, 2020
5.159
5.509
4.832
5.457
1,406,476
+0.24(+4.56%)
Mar 27, 2020
5.241
5.607
5.219
5.219
1,708,844
-0.14(-2.64%)
Mar 26, 2020
5.092
5.576
5.070
5.360
2,072,986
-0.02(-0.41%)
Mar 25, 2020
5.397
5.520
5.115
5.382
1,353,815
+0.02(+0.42%)
Mar 24, 2020
5.501
5.799
5.271
5.360
1,595,610
+0.04(+0.70%)
Mar 23, 2020
5.368
5.680
5.055
5.323
1,126,622
-0.19(-3.37%)
Mar 20, 2020
5.680
6.163
5.405
5.509
1,150,752
-0.14(-2.50%)
Mar 19, 2020
5.457
6.587
5.434
5.650
1,040,709
+0.12(+2.15%)
Mar 18, 2020
5.940
6.066
5.241
5.531
1,276,018
-0.77(-12.16%)
Mar 17, 2020
5.680
6.297
5.643
6.297
1,049,513
+0.64(+11.30%)
Mar 16, 2020
5.814
5.918
5.516
5.657
803,611
-0.82(-12.63%)
Mar 13, 2020
6.564
6.683
6.170
6.475
884,149
+0.42(+6.87%)
Mar 12, 2020
6.505
6.944
6.037
6.059
905,333
-1.11(-15.46%)
Mar 11, 2020
7.434
7.650
7.122
7.167
1,117,588
-0.45(-5.86%)
Mar 10, 2020
7.315
7.642
7.211
7.613
806,218
+0.58(+8.25%)
Mar 09, 2020
7.917
7.917
6.981
7.033
511,873
-1.32(-15.76%)
Mar 06, 2020
8.178
8.460
8.103
8.349
476,577
-0.08(-0.97%)
Mar 05, 2020
8.728
8.795
8.326
8.430
315,412
-0.45(-5.03%)
Mar 04, 2020
8.810
9.003
8.772
8.877
492,756
+0.16(+1.88%)
Mar 03, 2020
8.780
9.181
8.646
8.713
621,129
-0.09(-1.01%)
Mar 02, 2020
8.624
8.817
8.378
8.802
679,241
+0.18(+2.07%)
Feb 28, 2020
8.787
8.787
8.312
8.624
1,186,264
-0.36(-3.97%)
Feb 27, 2020
9.464
9.538
8.981
8.981
744,153
-0.61(-6.36%)
Feb 26, 2020
9.947
10.13
9.494
9.590
608,981
-0.22(-2.27%)
Feb 25, 2020
10.21
10.24
9.776
9.813
426,332
-0.39(-3.79%)
Feb 24, 2020
10.27
10.30
10.12
10.20
425,393
-0.16(-1.58%)
Feb 21, 2020
10.36
10.41
10.29
10.36
254,631
+0.00(+0.00%)
Feb 20, 2020
10.33
10.37
10.27
10.36
361,937
+0.00(+0.00%)
Feb 19, 2020
10.52
10.52
10.32
10.36
263,587
-0.14(-1.34%)
Feb 18, 2020
10.37
10.53
10.30
10.50
210,039
+0.09(+0.86%)
Feb 14, 2020
10.39
10.46
10.36
10.42
237,952
+0.04(+0.43%)
Feb 13, 2020
10.36
10.42
10.31
10.37
203,476
+0.00(+0.00%)
Feb 12, 2020
10.40
10.42
10.31
10.37
216,677
-0.01(-0.14%)
Feb 11, 2020
10.30
10.42
10.30
10.39
209,439
+0.12(+1.16%)
Feb 10, 2020
10.14
10.30
10.09
10.27
294,583
+0.11(+1.10%)
Feb 07, 2020
10.29
10.29
10.16
10.16
191,411
-0.14(-1.37%)
Feb 06, 2020
10.24
10.33
10.24
10.30
303,629
+0.10(+1.02%)
Feb 05, 2020
10.13
10.22
10.08
10.19
209,424
+0.07(+0.66%)
Feb 04, 2020
10.21
10.25
10.13
10.13
358,100
+0.00(+0.00%)
Feb 03, 2020
10.05
10.18
10.04
10.13
318,654
+0.07(+0.74%)
Jan 31, 2020
10.13
10.15
9.984
10.05
405,016
-0.10(-1.03%)
Jan 30, 2020
10.08
10.20
10.06
10.16
238,807
+0.01(+0.07%)
Jan 29, 2020
10.23
10.24
10.13
10.15
357,391
-0.08(-0.80%)
Jan 28, 2020
10.26
10.29
10.18
10.23
246,390
+0.03(+0.29%)
Jan 27, 2020
10.09
10.25
10.08
10.20
610,664
+0.03(+0.29%)
Jan 24, 2020
10.36
10.36
10.16
10.17
289,201
-0.12(-1.16%)
Jan 23, 2020
10.23
10.37
10.19
10.29
324,829
+0.07(+0.65%)
Jan 22, 2020
10.50
10.53
10.21
10.22
796,575
-0.21(-2.00%)
Jan 21, 2020
10.34
10.49
10.34
10.43
431,025
+0.09(+0.86%)
Jan 17, 2020
10.28
10.36
10.19
10.34
352,287
+0.11(+1.09%)
Jan 16, 2020
10.18
10.27
10.15
10.23
290,928
+0.10(+0.95%)
Jan 15, 2020
10.04
10.21
10.03
10.13
472,183
+0.16(+1.64%)
Jan 14, 2020
10.03
10.06
9.954
9.969
768,328
-0.07(-0.67%)
Jan 13, 2020
9.850
10.04
9.850
10.04
348,129
+0.17(+1.73%)
Jan 10, 2020
9.850
9.880
9.776
9.865
542,757
+0.02(+0.23%)
Jan 09, 2020
10.03
10.07
9.836
9.843
440,924
-0.17(-1.67%)
Jan 08, 2020
9.864
10.05
9.813
10.01
742,041
+0.15(+1.56%)
Jan 07, 2020
10.01
10.01
9.813
9.857
571,888
+0.09(+0.90%)
Jan 06, 2020
9.776
9.885
9.762
9.769
502,509
-0.02(-0.22%)
Jan 03, 2020
9.608
9.853
9.608
9.791
418,791
+0.10(+1.06%)
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
.