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
)
4.560
UNCHANGED
Streaming Delayed Price
Updated: 3:12 PM EDT, Apr 26, 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 (%)
Jan 29, 2021
7.587
7.754
7.507
7.523
452,928
-0.14(-1.77%)
Jan 28, 2021
7.602
7.826
7.547
7.658
308,180
+0.11(+1.48%)
Jan 27, 2021
7.666
7.834
7.507
7.547
299,499
-0.28(-3.57%)
Jan 26, 2021
7.818
7.850
7.658
7.826
233,363
+0.08(+1.03%)
Jan 25, 2021
7.778
7.970
7.602
7.746
263,800
-0.04(-0.51%)
Jan 22, 2021
7.674
7.802
7.602
7.786
248,315
+0.07(+0.93%)
Jan 21, 2021
7.714
7.770
7.602
7.714
358,726
-0.01(-0.10%)
Jan 20, 2021
7.770
7.853
7.626
7.722
275,581
-0.07(-0.92%)
Jan 19, 2021
8.058
8.058
7.722
7.794
331,945
-0.15(-1.91%)
Jan 15, 2021
7.722
7.970
7.688
7.946
414,610
+0.20(+2.58%)
Jan 14, 2021
7.738
7.778
7.658
7.746
298,115
+0.06(+0.73%)
Jan 13, 2021
7.738
7.750
7.642
7.690
256,800
+0.02(+0.21%)
Jan 12, 2021
7.443
7.690
7.419
7.674
504,308
+0.24(+3.22%)
Jan 11, 2021
7.427
7.642
7.395
7.435
581,328
-0.16(-2.10%)
Jan 08, 2021
7.626
7.706
7.427
7.595
389,440
-0.04(-0.52%)
Jan 07, 2021
7.642
7.737
7.501
7.634
381,106
-0.02(-0.21%)
Jan 06, 2021
7.548
7.752
7.548
7.650
389,850
+0.16(+2.10%)
Jan 05, 2021
7.516
7.619
7.469
7.493
272,667
+0.01(+0.11%)
Jan 04, 2021
7.689
7.697
7.477
7.485
385,321
-0.20(-2.56%)
Dec 31, 2020
7.682
7.682
7.682
209,619
+0.09(+1.24%)
Dec 30, 2020
7.587
7.705
7.469
7.587
209,619
+0.02(+0.31%)
Dec 29, 2020
7.674
8.020
7.493
7.564
343,501
-0.09(-1.23%)
Dec 28, 2020
7.666
7.733
7.548
7.658
445,683
+0.15(+1.99%)
Dec 24, 2020
7.328
7.524
7.273
7.509
126,805
+0.22(+3.02%)
Dec 23, 2020
7.438
7.516
7.273
7.288
283,133
-0.09(-1.28%)
Dec 22, 2020
7.493
7.493
7.308
7.383
321,246
-0.04(-0.53%)
Dec 21, 2020
7.218
7.454
7.139
7.422
284,896
+0.09(+1.18%)
Dec 18, 2020
7.587
7.638
7.257
7.336
1,370,947
-0.27(-3.52%)
Dec 17, 2020
7.682
7.729
7.540
7.603
254,455
-0.06(-0.72%)
Dec 16, 2020
7.776
7.839
7.634
7.658
378,622
-0.09(-1.12%)
Dec 15, 2020
7.587
7.760
7.572
7.745
275,668
+0.16(+2.07%)
Dec 14, 2020
7.658
7.878
7.572
7.587
388,421
-0.06(-0.72%)
Dec 11, 2020
7.564
7.666
7.501
7.642
199,556
+0.06(+0.73%)
Dec 10, 2020
7.469
7.611
7.461
7.587
242,883
+0.07(+0.94%)
Dec 09, 2020
7.516
7.548
7.383
7.516
219,927
+0.04(+0.53%)
Dec 08, 2020
7.399
7.557
7.383
7.477
262,501
+0.01(+0.11%)
Dec 07, 2020
7.745
7.784
7.461
7.469
382,692
-0.29(-3.75%)
Dec 04, 2020
7.524
7.847
7.477
7.760
302,196
+0.28(+3.79%)
Dec 03, 2020
7.469
7.595
7.344
7.477
356,436
+0.07(+0.96%)
Dec 02, 2020
7.257
7.493
7.257
7.406
700,245
+0.15(+2.06%)
Dec 01, 2020
7.045
7.296
6.972
7.257
288,036
+0.36(+5.25%)
Nov 30, 2020
7.116
7.147
6.801
6.895
799,901
-0.24(-3.41%)
Nov 27, 2020
7.178
7.202
7.029
7.139
168,904
-0.05(-0.66%)
Nov 25, 2020
7.351
7.469
7.171
7.186
357,903
-0.17(-2.25%)
Nov 24, 2020
7.233
7.493
7.226
7.351
556,684
+0.26(+3.66%)
Nov 23, 2020
6.864
7.155
6.817
7.092
243,636
+0.32(+4.76%)
Nov 20, 2020
6.565
6.801
6.526
6.770
222,831
+0.11(+1.65%)
Nov 19, 2020
6.691
6.738
6.502
6.659
342,669
-0.04(-0.59%)
Nov 18, 2020
6.888
7.021
6.699
6.699
447,831
-0.18(-2.63%)
Nov 17, 2020
6.888
7.005
6.785
6.880
466,417
-0.06(-0.79%)
Nov 16, 2020
6.337
6.950
6.337
6.935
641,726
+0.76(+12.36%)
Nov 13, 2020
6.015
6.211
5.936
6.172
458,000
+0.26(+4.39%)
Nov 12, 2020
5.818
5.936
5.669
5.913
560,132
+0.01(+0.13%)
Nov 11, 2020
5.999
5.999
5.740
5.905
261,193
-0.09(-1.57%)
Nov 10, 2020
5.810
6.148
5.755
5.999
465,996
+0.26(+4.52%)
Nov 09, 2020
5.378
5.858
5.339
5.740
706,815
+0.75(+15.14%)
Nov 06, 2020
5.142
5.142
4.914
4.985
407,252
-0.13(-2.61%)
Nov 05, 2020
5.111
5.441
5.095
5.118
283,266
+0.11(+2.20%)
Nov 04, 2020
5.244
5.307
4.985
5.008
207,315
-0.29(-5.49%)
Nov 03, 2020
5.181
5.315
5.113
5.299
295,404
+0.21(+4.17%)
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
.