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
)
5.080
+0.060 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021
8.831
8.904
8.799
8.848
147,009
-0.02(-0.18%)
Apr 29, 2021
8.977
9.042
8.856
8.864
125,500
-0.01(-0.09%)
Apr 28, 2021
8.920
8.953
8.856
8.872
92,963
-0.02(-0.18%)
Apr 27, 2021
8.912
8.993
8.848
8.888
166,808
-0.06(-0.63%)
Apr 26, 2021
9.026
9.090
8.912
8.945
119,228
+0.00(+0.00%)
Apr 23, 2021
8.953
9.048
8.872
8.945
181,229
+0.05(+0.55%)
Apr 22, 2021
8.985
9.042
8.880
8.896
182,720
-0.05(-0.54%)
Apr 21, 2021
8.945
9.131
8.904
8.945
171,056
-0.02(-0.27%)
Apr 20, 2021
8.961
9.058
8.888
8.969
116,843
+0.01(+0.09%)
Apr 19, 2021
8.961
8.985
8.825
8.961
218,337
+0.00(+0.00%)
Apr 16, 2021
9.042
9.107
8.880
8.961
189,383
-0.02(-0.18%)
Apr 15, 2021
8.896
8.985
8.815
8.977
121,779
+0.13(+1.46%)
Apr 14, 2021
8.945
9.065
8.839
8.848
159,029
-0.07(-0.82%)
Apr 13, 2021
8.864
8.977
8.775
8.920
149,290
+0.06(+0.64%)
Apr 12, 2021
8.775
8.896
8.702
8.864
134,732
+0.06(+0.74%)
Apr 09, 2021
8.742
8.848
8.669
8.799
184,441
+0.06(+0.65%)
Apr 08, 2021
8.864
9.009
8.694
8.742
297,898
-0.16(-1.82%)
Apr 07, 2021
8.824
8.960
8.784
8.904
361,136
-0.01(-0.09%)
Apr 06, 2021
8.928
9.096
8.880
8.912
409,650
+0.03(+0.36%)
Apr 05, 2021
9.040
9.208
8.697
8.880
409,295
-0.14(-1.59%)
Apr 01, 2021
8.561
9.048
8.529
9.024
465,826
+0.54(+6.40%)
Mar 31, 2021
8.409
8.609
8.361
8.481
558,349
+0.09(+1.05%)
Mar 30, 2021
8.329
8.561
8.257
8.393
243,446
+0.13(+1.55%)
Mar 29, 2021
8.385
8.537
8.138
8.265
749,121
-0.12(-1.43%)
Mar 26, 2021
8.353
8.513
8.233
8.385
242,304
+0.14(+1.74%)
Mar 25, 2021
8.193
9.008
8.074
8.241
783,947
-0.05(-0.58%)
Mar 24, 2021
8.281
8.665
8.225
8.289
325,389
+0.10(+1.27%)
Mar 23, 2021
8.177
8.345
8.122
8.185
270,728
-0.03(-0.39%)
Mar 22, 2021
8.162
8.281
7.946
8.217
462,206
+0.09(+1.08%)
Mar 19, 2021
8.441
8.681
8.130
8.130
1,398,981
-0.48(-5.57%)
Mar 18, 2021
8.800
8.896
8.577
8.609
347,396
-0.23(-2.62%)
Mar 17, 2021
8.728
8.888
8.649
8.840
249,999
+0.07(+0.82%)
Mar 16, 2021
9.000
9.024
8.736
8.768
233,660
-0.26(-2.83%)
Mar 15, 2021
9.048
9.176
8.864
9.024
337,913
-0.08(-0.88%)
Mar 12, 2021
8.888
9.120
8.888
9.104
222,519
+0.22(+2.52%)
Mar 11, 2021
8.705
8.880
8.561
8.880
267,175
+0.17(+1.92%)
Mar 10, 2021
8.513
8.756
8.473
8.713
228,381
+0.12(+1.39%)
Mar 09, 2021
9.032
9.032
8.569
8.593
387,428
-0.39(-4.36%)
Mar 08, 2021
8.705
9.056
8.689
8.984
577,975
+0.30(+3.40%)
Mar 05, 2021
8.697
8.697
8.433
8.689
229,281
+0.15(+1.78%)
Mar 04, 2021
8.728
8.838
8.441
8.537
252,534
-0.18(-2.11%)
Mar 03, 2021
8.369
8.768
8.369
8.721
219,922
+0.41(+4.90%)
Mar 02, 2021
8.146
8.385
8.002
8.313
287,608
+0.15(+1.86%)
Mar 01, 2021
8.257
8.385
8.098
8.162
282,579
+0.05(+0.59%)
Feb 26, 2021
8.537
8.776
8.114
8.114
505,897
-0.45(-5.22%)
Feb 25, 2021
8.896
9.152
8.449
8.561
325,160
-0.28(-3.16%)
Feb 24, 2021
8.689
8.864
8.657
8.840
344,154
+0.23(+2.69%)
Feb 23, 2021
8.297
8.665
8.281
8.609
481,602
+0.32(+3.85%)
Feb 22, 2021
8.090
8.353
8.026
8.289
188,227
+0.18(+2.27%)
Feb 19, 2021
8.074
8.114
7.930
8.106
226,526
+0.06(+0.69%)
Feb 18, 2021
8.042
8.154
7.986
8.050
235,354
-0.06(-0.69%)
Feb 17, 2021
8.010
8.209
8.002
8.106
188,910
+0.05(+0.59%)
Feb 16, 2021
8.106
8.193
8.018
8.058
255,155
+0.02(+0.20%)
Feb 12, 2021
8.201
8.273
7.658
8.042
347,867
-0.23(-2.80%)
Feb 11, 2021
8.313
8.505
8.209
8.273
274,173
-0.05(-0.58%)
Feb 10, 2021
8.337
8.537
8.281
8.321
196,120
-0.01(-0.10%)
Feb 09, 2021
8.209
8.361
8.098
8.329
235,344
+0.13(+1.56%)
Feb 08, 2021
8.002
8.209
7.994
8.201
165,020
+0.22(+2.80%)
Feb 05, 2021
7.986
7.986
7.874
7.978
224,773
+0.04(+0.50%)
Feb 04, 2021
7.746
8.010
7.746
7.938
189,623
+0.20(+2.58%)
Feb 03, 2021
7.714
7.770
7.634
7.738
151,057
+0.02(+0.31%)
Feb 02, 2021
7.666
7.770
7.635
7.714
239,026
+0.05(+0.62%)
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
.