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
)
5.010
+0.220 (+4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 29, 2019
9.791
9.915
9.776
9.813
234,167
+0.00(+0.00%)
Nov 27, 2019
9.652
9.835
9.638
9.813
655,558
+0.17(+1.74%)
Nov 26, 2019
9.455
9.696
9.455
9.645
3,405,478
+0.18(+1.93%)
Nov 25, 2019
9.433
9.568
9.411
9.462
391,588
+0.04(+0.39%)
Nov 22, 2019
9.572
9.608
9.353
9.426
442,741
-0.16(-1.68%)
Nov 21, 2019
9.776
9.776
9.586
9.586
372,163
-0.20(-2.02%)
Nov 20, 2019
9.784
9.893
9.762
9.784
572,959
-0.01(-0.15%)
Nov 19, 2019
9.776
9.864
9.681
9.798
389,887
+0.07(+0.75%)
Nov 18, 2019
9.784
9.864
9.714
9.725
430,710
-0.10(-1.04%)
Nov 15, 2019
9.711
9.842
9.674
9.828
404,420
+0.14(+1.43%)
Nov 14, 2019
9.579
9.711
9.579
9.689
346,964
+0.08(+0.84%)
Nov 13, 2019
9.652
9.696
9.594
9.608
329,143
-0.09(-0.90%)
Nov 12, 2019
9.733
9.798
9.689
9.696
550,755
-0.03(-0.30%)
Nov 11, 2019
9.667
9.762
9.652
9.725
267,625
+0.01(+0.08%)
Nov 08, 2019
9.893
9.930
9.700
9.718
578,917
-0.20(-2.06%)
Nov 07, 2019
9.798
9.937
9.773
9.923
462,747
+0.13(+1.34%)
Nov 06, 2019
9.740
9.828
9.740
9.791
430,031
+0.04(+0.37%)
Nov 05, 2019
9.776
9.791
9.660
9.755
598,319
-0.07(-0.67%)
Nov 04, 2019
9.864
9.930
9.791
9.820
441,497
-0.04(-0.37%)
Nov 01, 2019
9.908
9.937
9.623
9.857
868,786
-0.04(-0.37%)
Oct 31, 2019
9.871
9.908
9.756
9.893
626,265
+0.02(+0.22%)
Oct 30, 2019
9.813
9.893
9.806
9.871
533,549
+0.04(+0.45%)
Oct 29, 2019
9.784
9.901
9.756
9.828
461,926
+0.03(+0.30%)
Oct 28, 2019
9.740
9.835
9.714
9.798
494,652
+0.01(+0.07%)
Oct 25, 2019
9.842
9.849
9.725
9.791
482,431
-0.05(-0.52%)
Oct 24, 2019
9.988
10.00
9.835
9.842
309,924
-0.12(-1.25%)
Oct 23, 2019
9.996
10.06
9.915
9.966
390,495
-0.03(-0.29%)
Oct 22, 2019
9.981
10.00
9.937
9.996
434,913
+0.01(+0.15%)
Oct 21, 2019
9.886
9.988
9.849
9.981
506,163
+0.11(+1.11%)
Oct 18, 2019
9.828
9.908
9.813
9.871
728,915
+0.02(+0.22%)
Oct 17, 2019
9.696
9.857
9.696
9.849
594,912
+0.16(+1.66%)
Oct 16, 2019
9.703
9.753
9.641
9.689
1,506,412
-0.01(-0.15%)
Oct 15, 2019
9.667
9.879
9.667
9.703
1,738,726
+0.06(+0.61%)
Oct 14, 2019
9.674
9.674
9.506
9.645
796,163
-0.03(-0.30%)
Oct 11, 2019
9.747
9.798
9.667
9.674
2,012,524
-0.02(-0.23%)
Oct 10, 2019
9.820
9.857
9.696
9.696
1,205,996
-0.08(-0.86%)
Oct 09, 2019
9.838
9.881
9.672
9.780
1,425,788
-0.06(-0.58%)
Oct 08, 2019
10.06
10.07
9.830
9.838
1,285,551
-0.23(-2.28%)
Oct 07, 2019
10.12
10.15
10.05
10.07
1,276,219
-0.05(-0.50%)
Oct 04, 2019
10.12
10.21
10.06
10.12
1,194,734
+0.04(+0.36%)
Oct 03, 2019
10.06
10.23
10.02
10.08
6,577,362
-0.24(-2.36%)
Oct 02, 2019
10.23
10.33
10.14
10.33
714,753
+0.09(+0.84%)
Oct 01, 2019
10.33
10.36
10.20
10.24
478,820
-0.09(-0.90%)
Sep 30, 2019
10.34
10.40
10.28
10.33
436,573
+0.01(+0.14%)
Sep 27, 2019
10.38
10.41
10.28
10.32
471,961
-0.04(-0.42%)
Sep 26, 2019
10.20
10.40
10.20
10.36
473,127
+0.15(+1.48%)
Sep 25, 2019
10.18
10.24
10.12
10.21
345,718
+0.05(+0.49%)
Sep 24, 2019
10.24
10.26
10.11
10.16
479,916
-0.06(-0.56%)
Sep 23, 2019
10.17
10.26
10.14
10.22
423,933
+0.04(+0.42%)
Sep 20, 2019
10.15
10.23
10.12
10.18
1,449,167
+0.05(+0.50%)
Sep 19, 2019
10.14
10.18
10.09
10.12
520,753
+0.00(+0.00%)
Sep 18, 2019
10.15
10.18
10.04
10.12
345,559
+0.01(+0.14%)
Sep 17, 2019
9.981
10.14
9.931
10.11
991,145
+0.13(+1.30%)
Sep 16, 2019
9.895
10.03
9.823
9.981
1,129,677
+0.09(+0.94%)
Sep 13, 2019
9.967
10.03
9.830
9.888
842,261
-0.09(-0.86%)
Sep 12, 2019
10.00
10.05
9.909
9.974
1,109,592
+0.03(+0.29%)
Sep 11, 2019
9.759
9.960
9.708
9.945
1,337,494
+0.19(+1.91%)
Sep 10, 2019
9.680
9.852
9.644
9.759
1,595,962
+0.08(+0.82%)
Sep 09, 2019
9.651
9.708
9.557
9.680
889,688
+0.04(+0.37%)
Sep 06, 2019
9.701
9.708
9.629
9.644
726,812
-0.05(-0.52%)
Sep 05, 2019
9.744
9.751
9.636
9.694
474,846
-0.04(-0.37%)
Sep 04, 2019
9.694
9.794
9.687
9.730
1,027,288
+0.03(+0.30%)
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
.