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
)
4.580
+0.020 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022
8.513
8.608
8.445
8.548
402,057
+0.08(+0.91%)
Sep 29, 2022
8.788
8.788
8.351
8.470
472,820
-0.35(-3.98%)
Sep 28, 2022
8.676
8.985
8.582
8.822
467,801
+0.22(+2.59%)
Sep 27, 2022
8.796
8.848
8.530
8.599
555,939
-0.08(-0.89%)
Sep 26, 2022
9.011
9.053
8.616
8.676
604,140
-0.45(-4.89%)
Sep 23, 2022
9.182
9.234
8.955
9.122
496,970
-0.09(-0.93%)
Sep 22, 2022
9.345
9.388
9.174
9.208
279,918
-0.15(-1.56%)
Sep 21, 2022
9.628
9.645
9.319
9.354
279,634
-0.17(-1.80%)
Sep 20, 2022
9.748
9.774
9.448
9.525
407,784
-0.45(-4.47%)
Sep 19, 2022
9.842
10.01
9.808
9.971
231,575
+0.03(+0.35%)
Sep 16, 2022
9.576
9.937
9.559
9.937
932,601
+0.31(+3.21%)
Sep 15, 2022
9.671
9.804
9.619
9.628
347,139
-0.04(-0.44%)
Sep 14, 2022
9.722
9.722
9.568
9.671
371,068
+0.03(+0.27%)
Sep 13, 2022
9.825
9.877
9.619
9.645
393,509
-0.40(-4.01%)
Sep 12, 2022
10.06
10.13
9.997
10.05
215,504
+0.11(+1.12%)
Sep 09, 2022
9.962
9.997
9.877
9.937
194,170
+0.08(+0.78%)
Sep 08, 2022
9.688
9.894
9.619
9.859
244,979
+0.01(+0.09%)
Sep 07, 2022
9.602
9.877
9.602
9.851
308,941
+0.17(+1.77%)
Sep 06, 2022
9.722
9.765
9.619
9.679
356,148
-0.06(-0.62%)
Sep 02, 2022
9.791
9.941
9.688
9.739
315,036
+0.06(+0.62%)
Sep 01, 2022
9.877
9.877
9.576
9.679
587,118
-0.22(-2.25%)
Aug 31, 2022
10.13
10.28
9.791
9.902
629,826
-0.24(-2.37%)
Aug 30, 2022
10.42
10.42
10.10
10.14
467,183
-0.21(-1.99%)
Aug 29, 2022
10.35
10.46
10.25
10.35
494,943
-0.04(-0.41%)
Aug 26, 2022
10.86
10.91
10.37
10.39
684,495
-0.46(-4.27%)
Aug 25, 2022
10.78
10.92
10.70
10.85
1,044,373
+0.21(+2.02%)
Aug 24, 2022
10.54
10.79
10.54
10.64
472,881
+0.02(+0.16%)
Aug 23, 2022
10.79
10.87
10.57
10.62
393,086
-0.07(-0.64%)
Aug 22, 2022
10.55
10.78
10.33
10.69
582,649
-0.04(-0.40%)
Aug 19, 2022
10.88
10.90
10.66
10.73
658,570
-0.18(-1.65%)
Aug 18, 2022
11.03
11.09
10.83
10.91
303,955
-0.07(-0.62%)
Aug 17, 2022
11.10
11.15
10.87
10.98
312,697
-0.28(-2.51%)
Aug 16, 2022
11.26
11.31
11.20
11.27
128,166
-0.03(-0.30%)
Aug 15, 2022
11.47
11.50
11.25
11.30
227,162
-0.27(-2.30%)
Aug 12, 2022
11.39
11.57
11.37
11.57
175,486
+0.25(+2.20%)
Aug 11, 2022
11.24
11.42
11.24
11.32
189,960
+0.12(+1.07%)
Aug 10, 2022
11.22
11.37
11.13
11.20
288,010
+0.20(+1.79%)
Aug 09, 2022
11.08
11.12
10.83
11.00
355,160
-0.17(-1.54%)
Aug 08, 2022
10.99
11.35
10.99
11.17
356,161
+0.15(+1.40%)
Aug 05, 2022
11.01
11.09
10.86
11.02
333,205
-0.01(-0.08%)
Aug 04, 2022
11.87
11.99
10.74
11.03
589,497
-0.72(-6.13%)
Aug 03, 2022
12.06
12.12
11.75
11.75
414,832
-0.19(-1.58%)
Aug 02, 2022
11.97
12.15
11.87
11.93
384,744
-0.11(-0.93%)
Aug 01, 2022
12.06
12.21
11.87
12.05
619,656
-0.04(-0.35%)
Jul 29, 2022
11.89
12.14
11.85
12.09
308,330
+0.25(+2.10%)
Jul 28, 2022
11.58
11.99
11.58
11.84
492,187
+0.26(+2.22%)
Jul 27, 2022
11.70
11.79
11.45
11.58
558,650
-0.15(-1.31%)
Jul 26, 2022
11.67
11.89
11.63
11.74
341,332
+0.03(+0.22%)
Jul 25, 2022
11.53
11.86
11.49
11.71
362,842
+0.24(+2.09%)
Jul 22, 2022
11.50
11.58
11.39
11.47
280,445
+0.04(+0.38%)
Jul 21, 2022
11.43
11.46
11.15
11.43
280,803
-0.08(-0.67%)
Jul 20, 2022
11.39
11.59
11.33
11.51
333,867
+0.02(+0.15%)
Jul 19, 2022
11.27
11.51
11.22
11.49
332,395
+0.32(+2.84%)
Jul 18, 2022
11.22
11.36
11.11
11.17
323,130
-0.06(-0.53%)
Jul 15, 2022
11.02
11.32
11.02
11.23
434,122
+0.40(+3.72%)
Jul 14, 2022
10.72
10.96
10.59
10.83
406,516
+0.03(+0.32%)
Jul 13, 2022
10.78
10.96
10.73
10.79
364,914
-0.16(-1.49%)
Jul 12, 2022
10.80
11.10
10.80
10.96
257,886
+0.03(+0.31%)
Jul 11, 2022
10.93
11.03
10.83
10.92
368,309
-0.02(-0.16%)
Jul 08, 2022
10.97
11.08
10.70
10.94
254,218
+0.03(+0.31%)
Jul 07, 2022
10.84
11.07
10.83
10.91
325,285
+0.08(+0.71%)
Jul 06, 2022
11.06
11.17
10.77
10.83
484,221
-0.24(-2.21%)
Jul 05, 2022
10.78
11.09
10.63
11.07
344,196
+0.11(+1.00%)
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
.