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: 4:10 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 (%)
Mar 27, 2024
5.120
5.195
4.980
5.030
408,597
-0.02(-0.40%)
Mar 26, 2024
5.220
5.229
5.040
5.050
189,517
-0.11(-2.13%)
Mar 25, 2024
4.850
5.160
4.850
5.160
496,550
+0.33(+6.83%)
Mar 22, 2024
5.020
5.070
4.805
4.830
375,471
-0.17(-3.40%)
Mar 21, 2024
4.350
5.060
4.350
5.000
806,577
+0.67(+15.47%)
Mar 20, 2024
4.190
4.330
4.167
4.330
609,460
+0.11(+2.61%)
Mar 19, 2024
4.180
4.240
4.170
4.220
305,862
+0.03(+0.72%)
Mar 18, 2024
4.170
4.215
4.090
4.190
226,289
-0.01(-0.24%)
Mar 15, 2024
4.170
4.290
4.170
4.200
405,135
+0.00(+0.00%)
Mar 14, 2024
4.350
4.380
4.160
4.200
303,605
-0.17(-3.89%)
Mar 13, 2024
4.400
4.410
4.350
4.370
149,709
-0.01(-0.23%)
Mar 12, 2024
4.450
4.500
4.380
4.380
159,222
-0.11(-2.45%)
Mar 11, 2024
4.470
4.560
4.455
4.490
170,529
-0.01(-0.22%)
Mar 08, 2024
4.490
4.620
4.420
4.500
183,151
+0.11(+2.51%)
Mar 07, 2024
4.440
4.480
4.350
4.390
110,362
+0.01(+0.23%)
Mar 06, 2024
4.380
4.440
4.320
4.380
186,831
+0.09(+2.10%)
Mar 05, 2024
4.330
4.410
4.270
4.290
289,832
-0.09(-2.05%)
Mar 04, 2024
4.560
4.649
4.330
4.380
280,394
-0.15(-3.31%)
Mar 01, 2024
4.570
4.585
4.450
4.530
235,244
-0.05(-1.09%)
Feb 29, 2024
4.270
4.620
4.240
4.580
419,816
+0.46(+11.17%)
Feb 28, 2024
4.070
4.305
4.020
4.120
420,774
+0.00(+0.00%)
Feb 27, 2024
4.150
4.255
4.100
4.120
257,826
+0.03(+0.73%)
Feb 26, 2024
4.400
4.440
4.060
4.090
501,366
-0.37(-8.30%)
Feb 23, 2024
4.430
4.550
4.350
4.460
216,097
+0.04(+0.90%)
Feb 22, 2024
4.590
4.610
4.350
4.420
491,314
-0.25(-5.35%)
Feb 21, 2024
4.620
4.720
4.620
4.670
169,469
+0.05(+1.08%)
Feb 20, 2024
4.640
4.730
4.620
4.620
210,147
-0.13(-2.74%)
Feb 16, 2024
4.710
4.840
4.620
4.750
214,953
-0.04(-0.84%)
Feb 15, 2024
4.660
4.830
4.650
4.790
223,611
+0.20(+4.36%)
Feb 14, 2024
4.630
4.680
4.530
4.590
188,000
+0.02(+0.44%)
Feb 13, 2024
4.660
4.700
4.480
4.570
360,406
-0.38(-7.68%)
Feb 12, 2024
4.860
5.050
4.800
4.950
292,823
+0.17(+3.56%)
Feb 09, 2024
4.760
4.790
4.680
4.780
151,868
+0.05(+1.06%)
Feb 08, 2024
4.630
4.785
4.605
4.730
144,673
+0.12(+2.60%)
Feb 07, 2024
4.640
4.690
4.520
4.610
219,682
-0.06(-1.28%)
Feb 06, 2024
4.620
4.810
4.550
4.670
216,168
+0.02(+0.43%)
Feb 05, 2024
4.900
4.900
4.620
4.650
282,652
-0.34(-6.81%)
Feb 02, 2024
5.080
5.120
4.990
4.990
211,336
-0.25(-4.77%)
Feb 01, 2024
5.270
5.290
5.000
5.240
152,412
-0.01(-0.19%)
Jan 31, 2024
5.530
5.540
5.235
5.250
348,825
-0.24(-4.37%)
Jan 30, 2024
5.590
5.590
5.480
5.490
92,020
-0.14(-2.49%)
Jan 29, 2024
5.520
5.630
5.490
5.630
113,907
+0.05(+0.90%)
Jan 26, 2024
5.660
5.710
5.560
5.580
131,231
-0.06(-1.06%)
Jan 25, 2024
5.640
5.660
5.550
5.640
159,379
+0.19(+3.49%)
Jan 24, 2024
5.740
5.750
5.430
5.450
150,047
-0.17(-3.02%)
Jan 23, 2024
5.830
5.870
5.560
5.620
152,017
-0.09(-1.58%)
Jan 22, 2024
5.610
5.730
5.570
5.710
163,010
+0.17(+3.07%)
Jan 19, 2024
5.670
5.670
5.480
5.540
212,725
-0.07(-1.25%)
Jan 18, 2024
6.120
6.120
5.610
5.610
283,920
-0.46(-7.58%)
Jan 17, 2024
5.940
6.095
5.865
6.070
353,044
+0.00(+0.00%)
Jan 16, 2024
6.200
6.195
6.050
6.070
276,895
-0.18(-2.88%)
Jan 12, 2024
6.410
6.460
6.235
6.250
259,345
+0.03(+0.48%)
Jan 11, 2024
6.300
6.450
6.160
6.220
419,578
-0.18(-2.81%)
Jan 10, 2024
6.220
6.490
6.220
6.400
300,599
+0.13(+2.07%)
Jan 09, 2024
6.080
6.315
6.054
6.270
539,001
+0.00(+0.00%)
Jan 08, 2024
6.201
6.349
6.093
6.270
534,744
+0.12(+1.92%)
Jan 05, 2024
5.916
6.290
5.866
6.152
661,455
+0.15(+2.46%)
Jan 04, 2024
5.857
6.098
5.857
6.004
378,411
+0.16(+2.69%)
Jan 03, 2024
5.994
6.024
5.812
5.847
375,214
-0.33(-5.41%)
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
.