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 (%)
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%)
Feb 03, 2020
9.851
9.975
9.844
9.924
325,117
+0.07(+0.74%)
Jan 31, 2020
9.924
9.946
9.786
9.851
413,231
-0.10(-1.02%)
Jan 30, 2020
9.880
9.997
9.859
9.953
243,651
+0.01(+0.07%)
Jan 29, 2020
10.03
10.04
9.931
9.946
364,640
-0.08(-0.80%)
Jan 28, 2020
10.06
10.08
9.982
10.03
251,388
+0.03(+0.29%)
Jan 27, 2020
9.888
10.05
9.880
9.997
623,051
+0.03(+0.29%)
Jan 24, 2020
10.16
10.16
9.961
9.968
295,067
-0.12(-1.16%)
Jan 23, 2020
10.03
10.16
9.990
10.08
331,418
+0.07(+0.65%)
Jan 22, 2020
10.29
10.32
10.01
10.02
812,732
-0.20(-2.00%)
Jan 21, 2020
10.14
10.28
10.14
10.22
439,768
+0.09(+0.86%)
Jan 17, 2020
10.08
10.15
9.990
10.14
359,433
+0.11(+1.09%)
Jan 16, 2020
9.982
10.07
9.946
10.03
296,829
+0.09(+0.95%)
Jan 15, 2020
9.837
10.01
9.829
9.931
481,761
+0.16(+1.64%)
Jan 14, 2020
9.829
9.859
9.757
9.771
783,913
-0.07(-0.67%)
Jan 13, 2020
9.655
9.837
9.655
9.837
355,191
+0.17(+1.73%)
Jan 10, 2020
9.655
9.684
9.582
9.669
553,766
+0.02(+0.23%)
Jan 09, 2020
9.829
9.873
9.640
9.647
449,868
-0.16(-1.67%)
Jan 08, 2020
9.668
9.854
9.618
9.811
757,093
+0.15(+1.56%)
Jan 07, 2020
9.811
9.811
9.618
9.661
583,488
+0.09(+0.90%)
Jan 06, 2020
9.582
9.689
9.568
9.575
512,702
-0.02(-0.22%)
Jan 03, 2020
9.417
9.657
9.417
9.596
427,285
+0.10(+1.06%)
Jan 02, 2020
9.639
9.689
9.410
9.496
571,964
-0.19(-1.92%)
Dec 31, 2019
9.532
9.682
9.532
9.682
676,256
+0.14(+1.50%)
Dec 30, 2019
9.539
9.539
9.446
9.539
878,188
+0.01(+0.08%)
Dec 27, 2019
9.489
9.553
9.432
9.532
467,640
+0.06(+0.68%)
Dec 26, 2019
9.467
9.489
9.425
9.467
185,316
+0.01(+0.15%)
Dec 24, 2019
9.467
9.510
9.446
9.453
125,253
-0.02(-0.23%)
Dec 23, 2019
9.489
9.532
9.374
9.475
511,075
+0.04(+0.46%)
Dec 20, 2019
9.260
9.482
9.238
9.432
3,337,857
+0.19(+2.09%)
Dec 19, 2019
9.253
9.281
9.167
9.238
472,406
+0.01(+0.16%)
Dec 18, 2019
9.045
9.274
9.045
9.224
532,790
+0.19(+2.06%)
Dec 17, 2019
9.045
9.074
8.980
9.038
291,167
+0.03(+0.32%)
Dec 16, 2019
8.959
9.038
8.959
9.009
437,747
+0.05(+0.56%)
Dec 13, 2019
9.095
9.152
8.887
8.959
539,832
-0.16(-1.73%)
Dec 12, 2019
9.281
9.317
9.095
9.117
505,634
-0.19(-2.00%)
Dec 11, 2019
9.460
9.478
9.219
9.303
420,654
-0.17(-1.81%)
Dec 10, 2019
9.453
9.539
9.432
9.475
343,416
+0.01(+0.15%)
Dec 09, 2019
9.489
9.525
9.439
9.460
440,052
-0.03(-0.30%)
Dec 06, 2019
9.496
9.582
9.482
9.489
552,120
+0.02(+0.23%)
Dec 05, 2019
9.496
9.571
9.428
9.467
795,314
-0.03(-0.30%)
Dec 04, 2019
9.503
9.561
9.475
9.496
451,412
+0.00(+0.00%)
Dec 03, 2019
9.510
9.550
9.432
9.496
437,017
-0.05(-0.53%)
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
.