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
)
5.210
+0.180 (+3.58%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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
10.23
10.33
10.18
10.28
346,130
+0.06(+0.57%)
Jun 29, 2021
10.34
10.37
10.20
10.22
252,133
-0.10(-0.96%)
Jun 28, 2021
10.44
10.44
10.14
10.32
254,150
-0.12(-1.11%)
Jun 25, 2021
10.29
10.47
10.18
10.43
633,134
+0.14(+1.37%)
Jun 24, 2021
10.37
10.37
10.11
10.29
172,494
-0.02(-0.16%)
Jun 23, 2021
10.37
10.40
10.27
10.31
234,652
-0.06(-0.56%)
Jun 22, 2021
10.42
10.44
10.24
10.37
193,980
-0.07(-0.71%)
Jun 21, 2021
10.22
10.46
10.15
10.44
228,403
+0.23(+2.27%)
Jun 18, 2021
10.48
10.52
10.18
10.21
492,619
-0.34(-3.21%)
Jun 17, 2021
10.50
10.57
10.38
10.55
400,149
+0.07(+0.63%)
Jun 16, 2021
10.53
10.59
10.42
10.48
145,245
-0.02(-0.24%)
Jun 15, 2021
10.61
10.67
10.44
10.51
190,165
-0.02(-0.24%)
Jun 14, 2021
10.54
10.54
10.42
10.53
202,150
+0.00(+0.00%)
Jun 11, 2021
10.60
10.60
10.45
10.53
188,912
-0.06(-0.55%)
Jun 10, 2021
10.63
10.70
10.54
10.59
225,716
-0.03(-0.31%)
Jun 09, 2021
10.42
10.65
10.37
10.62
287,157
+0.26(+2.47%)
Jun 08, 2021
10.27
10.41
10.22
10.37
282,879
+0.17(+1.62%)
Jun 07, 2021
10.01
10.28
10.01
10.20
225,276
+0.29(+2.92%)
Jun 04, 2021
10.19
10.19
9.845
9.912
222,959
-0.17(-1.64%)
Jun 03, 2021
9.895
10.34
9.879
10.08
267,038
+0.23(+2.35%)
Jun 02, 2021
9.903
9.920
9.755
9.845
153,763
+0.02(+0.25%)
Jun 01, 2021
9.688
9.871
9.655
9.821
206,189
+0.26(+2.77%)
May 28, 2021
9.631
9.713
9.515
9.556
196,778
+0.00(+0.00%)
May 27, 2021
9.589
9.721
9.556
9.556
192,701
-0.02(-0.17%)
May 26, 2021
9.383
9.614
9.333
9.573
153,933
+0.23(+2.48%)
May 25, 2021
9.614
9.622
9.333
9.341
257,119
-0.27(-2.84%)
May 24, 2021
9.416
9.659
9.358
9.614
170,749
+0.21(+2.20%)
May 21, 2021
9.275
9.407
9.209
9.407
287,641
+0.19(+2.06%)
May 20, 2021
9.101
9.234
9.002
9.217
112,391
+0.05(+0.54%)
May 19, 2021
9.234
9.234
8.887
9.168
180,146
+0.00(+0.00%)
May 18, 2021
9.052
9.283
9.044
9.168
157,199
+0.02(+0.18%)
May 17, 2021
9.068
9.192
8.994
9.151
188,244
+0.03(+0.36%)
May 14, 2021
9.077
9.176
9.002
9.118
194,986
+0.13(+1.47%)
May 13, 2021
8.738
9.052
8.729
8.986
192,153
+0.26(+2.94%)
May 12, 2021
8.870
8.920
8.663
8.729
171,303
-0.14(-1.58%)
May 11, 2021
8.928
8.944
8.746
8.870
271,706
-0.12(-1.38%)
May 10, 2021
9.490
9.507
8.994
8.994
387,078
-0.37(-3.97%)
May 07, 2021
9.573
9.589
9.366
9.366
341,482
+0.12(+1.25%)
May 06, 2021
9.118
9.267
9.068
9.250
163,642
+0.13(+1.45%)
May 05, 2021
9.143
9.333
8.994
9.118
239,348
-0.12(-1.34%)
May 04, 2021
9.432
9.538
9.209
9.242
222,055
-0.19(-2.02%)
May 03, 2021
9.209
9.490
9.118
9.432
214,103
+0.40(+4.39%)
Apr 30, 2021
9.019
9.093
8.986
9.035
143,953
-0.02(-0.18%)
Apr 29, 2021
9.168
9.234
9.044
9.052
122,891
-0.01(-0.09%)
Apr 28, 2021
9.110
9.143
9.044
9.060
91,030
-0.02(-0.18%)
Apr 27, 2021
9.101
9.184
9.035
9.077
163,341
-0.06(-0.63%)
Apr 26, 2021
9.217
9.283
9.101
9.135
116,749
+0.00(+0.00%)
Apr 23, 2021
9.143
9.240
9.060
9.135
177,461
+0.05(+0.55%)
Apr 22, 2021
9.176
9.234
9.068
9.085
178,921
-0.05(-0.54%)
Apr 21, 2021
9.135
9.325
9.093
9.135
167,499
-0.02(-0.27%)
Apr 20, 2021
9.151
9.250
9.077
9.159
114,413
+0.01(+0.09%)
Apr 19, 2021
9.151
9.176
9.013
9.151
213,798
+0.00(+0.00%)
Apr 16, 2021
9.234
9.300
9.068
9.151
185,445
-0.02(-0.18%)
Apr 15, 2021
9.085
9.176
9.002
9.168
119,247
+0.13(+1.46%)
Apr 14, 2021
9.135
9.258
9.027
9.035
155,723
-0.07(-0.82%)
Apr 13, 2021
9.052
9.168
8.961
9.110
146,186
+0.06(+0.64%)
Apr 12, 2021
8.961
9.085
8.887
9.052
131,931
+0.07(+0.74%)
Apr 09, 2021
8.928
9.035
8.854
8.986
180,606
+0.06(+0.65%)
Apr 08, 2021
9.052
9.201
8.878
8.928
291,705
-0.17(-1.82%)
Apr 07, 2021
9.012
9.150
8.971
9.093
353,628
-0.01(-0.09%)
Apr 06, 2021
9.118
9.289
9.069
9.101
401,133
+0.03(+0.36%)
Apr 05, 2021
9.232
9.403
8.881
9.069
400,786
-0.15(-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
.