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
)
4.840
+0.080 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2020
7.149
7.255
7.012
7.043
607,595
-0.19(-2.62%)
May 28, 2020
7.361
7.460
7.187
7.232
573,149
-0.06(-0.83%)
May 27, 2020
7.285
7.316
7.111
7.293
492,794
+0.21(+3.00%)
May 26, 2020
6.982
7.179
6.838
7.080
771,623
+0.33(+4.83%)
May 22, 2020
6.997
6.997
6.640
6.754
462,779
-0.21(-3.05%)
May 21, 2020
6.762
7.088
6.731
6.967
401,140
+0.22(+3.26%)
May 20, 2020
6.693
6.845
6.663
6.747
292,968
+0.08(+1.14%)
May 19, 2020
6.891
6.974
6.648
6.671
396,033
-0.27(-3.93%)
May 18, 2020
6.435
7.012
6.428
6.944
538,438
+0.68(+10.77%)
May 15, 2020
6.291
6.325
6.139
6.268
668,605
-0.05(-0.72%)
May 14, 2020
6.314
6.341
6.041
6.314
505,996
-0.17(-2.58%)
May 13, 2020
7.134
7.164
6.454
6.481
494,624
-0.74(-10.29%)
May 12, 2020
7.733
7.763
7.209
7.225
754,675
-0.45(-5.84%)
May 11, 2020
7.771
7.847
7.604
7.672
765,740
-0.27(-3.44%)
May 08, 2020
7.779
8.014
7.597
7.946
607,595
+0.37(+4.91%)
May 07, 2020
7.126
7.741
7.126
7.574
979,326
+0.48(+6.74%)
May 06, 2020
7.096
7.316
7.012
7.096
657,072
-0.05(-0.64%)
May 05, 2020
7.475
7.634
7.141
7.141
786,229
-0.19(-2.59%)
May 04, 2020
7.247
7.423
7.217
7.331
770,839
-0.10(-1.33%)
May 01, 2020
7.490
7.536
7.293
7.430
823,436
-0.24(-3.07%)
Apr 30, 2020
7.536
7.726
7.422
7.665
986,563
+0.02(+0.20%)
Apr 29, 2020
7.285
7.771
7.164
7.650
1,179,889
+0.55(+7.69%)
Apr 28, 2020
7.005
7.338
6.944
7.103
1,262,183
+0.27(+4.00%)
Apr 27, 2020
6.526
6.944
6.526
6.830
994,889
+0.36(+5.51%)
Apr 24, 2020
6.481
6.610
6.428
6.473
1,095,411
+0.06(+0.95%)
Apr 23, 2020
6.382
6.673
6.300
6.413
767,400
+0.02(+0.24%)
Apr 22, 2020
6.587
6.587
6.367
6.397
774,545
-0.02(-0.35%)
Apr 21, 2020
6.185
6.504
6.155
6.420
1,019,907
+0.08(+1.32%)
Apr 20, 2020
6.261
6.458
6.215
6.337
1,004,846
-0.05(-0.71%)
Apr 17, 2020
6.291
6.538
6.238
6.382
803,011
+0.22(+3.57%)
Apr 16, 2020
6.261
6.329
6.132
6.162
977,139
-0.09(-1.46%)
Apr 15, 2020
6.132
6.306
5.889
6.253
1,144,941
-0.13(-2.02%)
Apr 14, 2020
6.367
6.557
6.215
6.382
1,013,213
+0.19(+3.06%)
Apr 13, 2020
6.185
6.284
5.919
6.193
1,165,035
-0.07(-1.09%)
Apr 09, 2020
5.684
6.360
5.650
6.261
2,743,864
+0.71(+12.86%)
Apr 08, 2020
5.585
5.660
5.487
5.548
3,857,916
+0.08(+1.39%)
Apr 07, 2020
5.561
5.762
5.412
5.472
2,498,872
+0.02(+0.41%)
Apr 06, 2020
5.420
5.604
5.316
5.449
2,145,741
+0.19(+3.68%)
Apr 03, 2020
5.122
5.457
5.085
5.256
1,029,153
-0.05(-0.98%)
Apr 02, 2020
5.070
5.368
5.048
5.308
1,043,600
+0.14(+2.73%)
Apr 01, 2020
5.159
5.286
4.914
5.167
1,291,045
-0.21(-3.87%)
Mar 31, 2020
5.427
5.531
5.204
5.375
1,355,580
-0.08(-1.50%)
Mar 30, 2020
5.159
5.509
4.832
5.457
1,406,476
+0.24(+4.56%)
Mar 27, 2020
5.241
5.607
5.219
5.219
1,708,844
-0.14(-2.64%)
Mar 26, 2020
5.092
5.576
5.070
5.360
2,072,986
-0.02(-0.41%)
Mar 25, 2020
5.397
5.520
5.115
5.382
1,353,815
+0.02(+0.42%)
Mar 24, 2020
5.501
5.799
5.271
5.360
1,595,610
+0.04(+0.70%)
Mar 23, 2020
5.368
5.680
5.055
5.323
1,126,622
-0.19(-3.37%)
Mar 20, 2020
5.680
6.163
5.405
5.509
1,150,752
-0.14(-2.50%)
Mar 19, 2020
5.457
6.587
5.434
5.650
1,040,709
+0.12(+2.15%)
Mar 18, 2020
5.940
6.066
5.241
5.531
1,276,018
-0.77(-12.16%)
Mar 17, 2020
5.680
6.297
5.643
6.297
1,049,513
+0.64(+11.30%)
Mar 16, 2020
5.814
5.918
5.516
5.657
803,611
-0.82(-12.63%)
Mar 13, 2020
6.564
6.683
6.170
6.475
884,149
+0.42(+6.87%)
Mar 12, 2020
6.505
6.944
6.037
6.059
905,333
-1.11(-15.46%)
Mar 11, 2020
7.434
7.650
7.122
7.167
1,117,588
-0.45(-5.86%)
Mar 10, 2020
7.315
7.642
7.211
7.613
806,218
+0.58(+8.25%)
Mar 09, 2020
7.917
7.917
6.981
7.033
511,873
-1.32(-15.76%)
Mar 06, 2020
8.178
8.460
8.103
8.349
476,577
-0.08(-0.97%)
Mar 05, 2020
8.728
8.795
8.326
8.430
315,412
-0.45(-5.03%)
Mar 04, 2020
8.810
9.003
8.772
8.877
492,756
+0.16(+1.88%)
Mar 03, 2020
8.780
9.181
8.646
8.713
621,129
-0.09(-1.01%)
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
.