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 (%)
Aug 31, 2020
6.432
6.448
6.302
6.330
975,839
-0.12(-1.83%)
Aug 28, 2020
6.511
6.511
6.377
6.448
383,992
-0.02(-0.24%)
Aug 27, 2020
6.448
6.629
6.448
6.463
335,240
+0.00(+0.00%)
Aug 26, 2020
6.558
6.629
6.448
6.463
358,680
-0.14(-2.15%)
Aug 25, 2020
6.511
6.668
6.479
6.605
322,534
+0.09(+1.45%)
Aug 24, 2020
6.495
6.511
6.377
6.511
409,976
+0.02(+0.24%)
Aug 21, 2020
6.495
6.503
6.345
6.495
502,886
+0.01(+0.12%)
Aug 20, 2020
6.511
6.668
6.479
6.487
623,777
-0.12(-1.79%)
Aug 19, 2020
6.770
6.802
6.526
6.605
295,033
-0.16(-2.33%)
Aug 18, 2020
7.030
7.030
6.715
6.763
261,563
-0.31(-4.34%)
Aug 17, 2020
7.117
7.172
6.995
7.070
241,880
+0.00(+0.00%)
Aug 14, 2020
7.062
7.235
6.991
7.070
349,060
-0.03(-0.44%)
Aug 13, 2020
7.266
7.377
7.093
7.101
275,446
-0.24(-3.22%)
Aug 12, 2020
7.432
7.479
7.203
7.337
304,736
-0.07(-0.96%)
Aug 11, 2020
7.566
7.707
7.377
7.408
325,576
-0.03(-0.42%)
Aug 10, 2020
7.243
7.558
7.172
7.440
281,230
+0.20(+2.72%)
Aug 07, 2020
6.967
7.251
6.944
7.243
262,684
+0.20(+2.79%)
Aug 06, 2020
6.833
7.188
6.833
7.046
387,930
+0.24(+3.59%)
Aug 05, 2020
6.928
6.928
6.673
6.802
407,957
-0.05(-0.69%)
Aug 04, 2020
6.542
6.904
6.542
6.849
260,992
+0.31(+4.69%)
Aug 03, 2020
6.810
6.896
6.479
6.542
396,378
-0.27(-3.93%)
Jul 31, 2020
7.085
7.093
6.731
6.810
496,027
-0.37(-5.15%)
Jul 30, 2020
7.337
7.345
7.133
7.180
259,032
-0.31(-4.10%)
Jul 29, 2020
7.503
7.581
7.314
7.487
280,045
-0.04(-0.52%)
Jul 28, 2020
7.164
7.550
7.164
7.526
320,847
+0.29(+4.03%)
Jul 27, 2020
7.455
7.519
7.070
7.235
398,687
-0.26(-3.47%)
Jul 24, 2020
7.652
7.731
7.463
7.495
261,795
-0.13(-1.65%)
Jul 23, 2020
7.660
7.754
7.581
7.621
319,398
-0.06(-0.72%)
Jul 22, 2020
7.503
7.758
7.503
7.676
324,857
+0.16(+2.09%)
Jul 21, 2020
7.455
7.668
7.455
7.518
358,284
+0.06(+0.84%)
Jul 20, 2020
7.503
7.562
7.408
7.455
499,164
-0.09(-1.25%)
Jul 17, 2020
7.487
7.676
7.471
7.550
309,429
+0.05(+0.63%)
Jul 16, 2020
7.495
7.573
7.440
7.503
344,980
-0.06(-0.83%)
Jul 15, 2020
7.589
7.723
7.510
7.566
488,703
+0.09(+1.26%)
Jul 14, 2020
7.384
7.628
7.384
7.471
422,392
+0.05(+0.64%)
Jul 13, 2020
7.495
7.581
7.392
7.424
488,554
-0.05(-0.63%)
Jul 10, 2020
7.148
7.510
7.148
7.471
708,410
+0.22(+3.04%)
Jul 09, 2020
7.495
7.526
7.148
7.251
577,394
-0.22(-2.95%)
Jul 08, 2020
7.556
7.649
7.370
7.471
634,714
-0.10(-1.33%)
Jul 07, 2020
7.696
7.711
7.471
7.572
475,346
-0.18(-2.30%)
Jul 06, 2020
7.921
7.998
7.704
7.750
366,552
-0.01(-0.10%)
Jul 02, 2020
7.975
7.983
7.742
7.758
256,514
-0.01(-0.10%)
Jul 01, 2020
7.797
7.936
7.634
7.766
424,831
-0.03(-0.40%)
Jun 30, 2020
7.773
7.905
7.704
7.797
426,402
-0.02(-0.30%)
Jun 29, 2020
7.952
7.983
7.711
7.820
455,916
-0.03(-0.39%)
Jun 26, 2020
7.580
7.859
7.394
7.851
1,849,793
+0.21(+2.74%)
Jun 25, 2020
7.370
7.657
7.363
7.642
505,628
+0.22(+2.92%)
Jun 24, 2020
7.518
7.580
7.153
7.425
747,774
-0.25(-3.23%)
Jun 23, 2020
7.828
7.882
7.494
7.673
495,262
-0.12(-1.49%)
Jun 22, 2020
7.657
7.843
7.541
7.789
449,817
+0.07(+0.90%)
Jun 19, 2020
8.107
8.184
7.649
7.719
2,594,820
-0.37(-4.60%)
Jun 18, 2020
7.882
8.161
7.812
8.091
562,685
+0.09(+1.16%)
Jun 17, 2020
8.262
8.296
7.952
7.998
408,306
-0.27(-3.28%)
Jun 16, 2020
8.339
8.417
8.091
8.269
531,231
+0.29(+3.69%)
Jun 15, 2020
7.456
8.006
7.440
7.975
978,795
+0.22(+2.80%)
Jun 12, 2020
7.835
7.866
7.508
7.758
582,189
+0.28(+3.73%)
Jun 11, 2020
7.657
7.781
7.378
7.479
625,682
-0.54(-6.76%)
Jun 10, 2020
8.331
8.331
7.913
8.021
536,978
-0.17(-2.08%)
Jun 09, 2020
8.378
8.440
8.091
8.192
317,734
-0.43(-4.95%)
Jun 08, 2020
8.269
8.641
8.184
8.618
490,237
+0.50(+6.11%)
Jun 05, 2020
8.215
8.448
8.099
8.122
692,640
+0.16(+2.04%)
Jun 04, 2020
7.866
7.983
7.657
7.959
420,964
+0.09(+1.18%)
Jun 03, 2020
7.665
7.983
7.626
7.866
726,161
+0.33(+4.42%)
Jun 02, 2020
7.378
7.673
7.308
7.533
575,659
+0.22(+3.08%)
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
.