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
)
4.780
-0.230 (-4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2023
4.039
4.179
3.945
3.992
591,703
+0.02(+0.47%)
Sep 28, 2023
3.738
4.015
3.682
3.973
522,253
+0.25(+6.82%)
Sep 27, 2023
3.841
3.879
3.696
3.719
422,313
-0.08(-2.22%)
Sep 26, 2023
3.945
4.039
3.790
3.804
340,215
-0.17(-4.26%)
Sep 25, 2023
4.057
4.001
3.945
3.973
391,636
-0.10(-2.53%)
Sep 22, 2023
4.142
4.175
4.048
4.076
357,499
-0.06(-1.36%)
Sep 21, 2023
4.339
4.367
4.086
4.132
435,485
-0.23(-5.17%)
Sep 20, 2023
4.480
4.555
4.358
4.358
313,213
-0.12(-2.73%)
Sep 19, 2023
4.499
4.625
4.461
4.480
243,294
-0.03(-0.63%)
Sep 18, 2023
4.583
4.611
4.348
4.508
352,445
-0.07(-1.44%)
Sep 15, 2023
4.752
4.780
4.490
4.574
619,111
-0.21(-4.32%)
Sep 14, 2023
4.621
4.837
4.621
4.780
190,266
+0.22(+4.73%)
Sep 13, 2023
4.818
4.865
4.532
4.564
320,833
-0.27(-5.63%)
Sep 12, 2023
4.752
4.912
4.752
4.837
174,895
+0.06(+1.18%)
Sep 11, 2023
4.846
4.893
4.715
4.780
319,851
-0.09(-1.93%)
Sep 08, 2023
4.705
4.874
4.644
4.874
300,949
+0.23(+4.85%)
Sep 07, 2023
4.583
4.682
4.471
4.649
720,962
+0.08(+1.64%)
Sep 06, 2023
4.564
4.621
4.452
4.574
414,166
-0.04(-0.81%)
Sep 05, 2023
4.705
4.705
4.588
4.611
345,408
-0.09(-2.00%)
Sep 01, 2023
4.771
4.865
4.691
4.705
281,115
-0.03(-0.60%)
Aug 31, 2023
4.837
4.911
4.734
4.734
178,024
-0.10(-2.14%)
Aug 30, 2023
4.893
4.921
4.771
4.837
349,864
-0.05(-0.96%)
Aug 29, 2023
4.856
4.893
4.818
4.884
508,835
+0.06(+1.17%)
Aug 28, 2023
4.677
4.846
4.640
4.827
325,996
+0.16(+3.42%)
Aug 25, 2023
4.724
4.743
4.642
4.668
201,850
-0.02(-0.40%)
Aug 24, 2023
4.574
4.790
4.564
4.687
230,733
+0.07(+1.42%)
Aug 23, 2023
4.564
4.649
4.546
4.621
387,675
+0.04(+0.82%)
Aug 22, 2023
4.574
4.593
4.541
4.583
200,636
+0.01(+0.21%)
Aug 21, 2023
4.536
4.611
4.517
4.574
195,602
+0.04(+0.83%)
Aug 18, 2023
4.574
4.658
4.527
4.536
294,782
-0.06(-1.23%)
Aug 17, 2023
4.527
4.678
4.527
4.593
271,144
+0.07(+1.45%)
Aug 16, 2023
4.583
4.635
4.508
4.527
213,558
-0.05(-1.03%)
Aug 15, 2023
4.743
4.743
4.546
4.574
321,631
-0.23(-4.70%)
Aug 14, 2023
4.865
4.865
4.743
4.799
167,003
-0.07(-1.35%)
Aug 11, 2023
4.874
4.893
4.827
4.865
130,861
-0.04(-0.77%)
Aug 10, 2023
4.912
5.006
4.893
4.903
227,003
+0.01(+0.19%)
Aug 09, 2023
5.015
5.034
4.884
4.893
278,010
-0.15(-2.98%)
Aug 08, 2023
4.978
5.053
4.856
5.043
350,574
-0.02(-0.37%)
Aug 07, 2023
4.921
5.128
4.921
5.062
395,679
+0.12(+2.47%)
Aug 04, 2023
4.996
5.090
4.915
4.940
328,385
-0.06(-1.13%)
Aug 03, 2023
4.921
5.081
4.884
4.996
318,355
-0.02(-0.37%)
Aug 02, 2023
4.846
5.090
4.762
5.015
419,712
+0.10(+2.10%)
Aug 01, 2023
5.128
5.184
4.903
4.912
360,677
-0.23(-4.39%)
Jul 31, 2023
5.212
5.306
5.123
5.137
338,375
-0.06(-1.09%)
Jul 28, 2023
5.194
5.222
5.156
5.194
262,059
+0.06(+1.10%)
Jul 27, 2023
5.212
5.269
5.128
5.137
212,141
-0.06(-1.09%)
Jul 26, 2023
5.109
5.278
5.109
5.194
232,859
+0.08(+1.65%)
Jul 25, 2023
5.269
5.330
5.072
5.109
330,095
-0.16(-3.03%)
Jul 24, 2023
5.203
5.339
5.203
5.269
427,800
+0.08(+1.45%)
Jul 21, 2023
5.353
5.387
5.156
5.194
339,215
-0.11(-2.12%)
Jul 20, 2023
5.372
5.447
5.288
5.306
264,375
-0.08(-1.40%)
Jul 19, 2023
5.344
5.419
5.302
5.382
384,572
+0.10(+1.96%)
Jul 18, 2023
5.222
5.428
5.161
5.278
446,481
+0.08(+1.44%)
Jul 17, 2023
5.335
5.372
5.184
5.203
429,949
-0.14(-2.64%)
Jul 14, 2023
5.410
5.480
5.278
5.344
326,758
-0.09(-1.73%)
Jul 13, 2023
5.400
5.466
5.363
5.438
290,961
+0.05(+0.87%)
Jul 12, 2023
5.588
5.682
5.372
5.391
427,944
-0.11(-2.05%)
Jul 11, 2023
5.410
5.513
5.344
5.504
299,569
+0.14(+2.63%)
Jul 10, 2023
5.344
5.447
5.306
5.363
248,775
+0.00(+0.00%)
Jul 07, 2023
5.166
5.480
5.166
5.363
564,283
+0.18(+3.44%)
Jul 06, 2023
5.156
5.222
5.034
5.184
377,145
-0.11(-2.13%)
Jul 05, 2023
5.399
5.518
5.288
5.297
508,395
-0.20(-3.69%)
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
.