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
)
5.860
-0.020 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 25, 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, 2021
14.54
14.74
14.34
14.34
374,513
-0.19(-1.33%)
Sep 29, 2021
14.46
14.67
14.31
14.54
327,956
+0.24(+1.69%)
Sep 28, 2021
14.17
14.49
14.07
14.30
555,683
+0.03(+0.23%)
Sep 27, 2021
14.41
14.70
14.26
14.26
577,048
-0.12(-0.84%)
Sep 24, 2021
14.41
14.52
14.31
14.38
393,691
-0.06(-0.44%)
Sep 23, 2021
14.50
14.79
14.41
14.45
444,279
-0.13(-0.88%)
Sep 22, 2021
14.00
14.65
13.96
14.58
978,065
+0.76(+5.52%)
Sep 21, 2021
13.71
14.01
13.55
13.81
524,272
+0.16(+1.18%)
Sep 20, 2021
13.35
13.69
13.22
13.65
579,413
+0.20(+1.49%)
Sep 17, 2021
13.58
13.73
13.44
13.45
2,007,098
-0.10(-0.71%)
Sep 16, 2021
13.48
13.76
13.40
13.55
495,538
+0.10(+0.72%)
Sep 15, 2021
13.24
13.54
13.12
13.45
483,948
+0.17(+1.27%)
Sep 14, 2021
13.37
13.49
13.16
13.28
760,680
-0.10(-0.78%)
Sep 13, 2021
13.55
13.69
13.30
13.39
1,012,312
-0.24(-1.77%)
Sep 10, 2021
13.92
13.92
13.59
13.63
2,121,587
-0.23(-1.68%)
Sep 09, 2021
13.88
13.97
13.73
13.86
961,053
-0.03(-0.23%)
Sep 08, 2021
14.01
14.01
13.73
13.89
961,251
-0.09(-0.63%)
Sep 07, 2021
13.11
14.03
13.10
13.98
2,835,809
+0.88(+6.74%)
Sep 03, 2021
12.91
13.09
12.56
13.10
698,183
+0.22(+1.75%)
Sep 02, 2021
12.77
12.96
12.75
12.87
396,988
+0.06(+0.50%)
Sep 01, 2021
12.81
12.90
12.58
12.81
288,540
-0.02(-0.12%)
Aug 31, 2021
12.75
12.89
12.56
12.83
456,533
-0.01(-0.06%)
Aug 30, 2021
12.97
12.97
12.75
12.83
383,906
-0.10(-0.81%)
Aug 27, 2021
12.84
13.12
12.78
12.94
484,258
+0.06(+0.50%)
Aug 26, 2021
12.99
13.35
12.87
12.87
630,399
-0.09(-0.68%)
Aug 25, 2021
12.96
13.05
12.71
12.96
680,515
+0.06(+0.50%)
Aug 24, 2021
12.99
13.13
12.79
12.90
1,417,790
-0.03(-0.25%)
Aug 23, 2021
12.71
13.20
12.11
12.93
6,337,667
+2.57(+24.81%)
Aug 20, 2021
10.24
10.48
10.18
10.36
727,774
+0.02(+0.23%)
Aug 19, 2021
10.27
10.38
10.12
10.34
310,218
+0.06(+0.55%)
Aug 18, 2021
10.43
10.45
10.26
10.28
207,092
-0.15(-1.46%)
Aug 17, 2021
10.40
10.46
10.26
10.43
214,792
+0.02(+0.15%)
Aug 16, 2021
10.59
10.60
10.40
10.42
254,003
-0.20(-1.89%)
Aug 13, 2021
10.62
10.75
10.53
10.62
161,280
+0.00(+0.00%)
Aug 12, 2021
10.73
10.76
10.59
10.62
191,925
-0.10(-0.97%)
Aug 11, 2021
10.67
10.73
10.51
10.72
159,259
+0.13(+1.21%)
Aug 10, 2021
10.62
10.67
10.47
10.59
150,557
+0.01(+0.08%)
Aug 09, 2021
10.75
10.75
10.50
10.59
171,704
-0.07(-0.68%)
Aug 06, 2021
10.57
10.82
10.57
10.66
143,733
+0.18(+1.76%)
Aug 05, 2021
10.29
10.64
10.21
10.47
304,372
+0.29(+2.84%)
Aug 04, 2021
10.10
10.23
10.05
10.18
188,949
-0.02(-0.24%)
Aug 03, 2021
10.05
10.26
9.975
10.21
178,730
+0.06(+0.55%)
Aug 02, 2021
10.31
10.51
10.09
10.15
154,913
-0.18(-1.79%)
Jul 30, 2021
10.30
10.45
10.24
10.34
162,858
+0.06(+0.55%)
Jul 29, 2021
10.36
10.40
10.24
10.28
149,256
-0.01(-0.08%)
Jul 28, 2021
10.50
10.50
10.24
10.29
230,376
-0.13(-1.23%)
Jul 27, 2021
10.46
10.55
10.34
10.42
285,890
-0.04(-0.38%)
Jul 26, 2021
10.29
10.46
10.26
10.46
189,313
+0.21(+2.04%)
Jul 23, 2021
10.15
10.26
10.07
10.25
135,652
+0.16(+1.59%)
Jul 22, 2021
10.10
10.17
9.918
10.09
176,119
-0.10(-0.95%)
Jul 21, 2021
10.14
10.34
10.14
10.18
256,718
+0.14(+1.44%)
Jul 20, 2021
9.798
10.16
9.792
10.04
370,820
+0.34(+3.48%)
Jul 19, 2021
9.822
9.870
9.565
9.702
257,820
-0.31(-3.13%)
Jul 16, 2021
10.02
10.15
9.985
10.01
251,891
+0.04(+0.40%)
Jul 15, 2021
9.878
9.999
9.782
9.975
145,311
+0.10(+1.06%)
Jul 14, 2021
9.918
9.975
9.826
9.870
189,807
+0.01(+0.08%)
Jul 13, 2021
9.942
9.983
9.822
9.862
180,706
-0.14(-1.37%)
Jul 12, 2021
9.854
10.06
9.814
9.999
224,330
+0.17(+1.72%)
Jul 09, 2021
9.653
9.842
9.653
9.830
97,873
+0.21(+2.17%)
Jul 08, 2021
9.758
9.806
9.581
9.621
307,127
-0.20(-2.04%)
Jul 07, 2021
9.925
9.965
9.774
9.822
209,150
-0.17(-1.67%)
Jul 06, 2021
9.973
10.01
9.782
9.989
283,233
+0.00(+0.00%)
Jul 02, 2021
10.01
10.08
9.957
9.989
234,139
+0.01(+0.08%)
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
.