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
)
4.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Nov 02, 2020
5.001
5.095
4.930
5.087
353,153
+0.12(+2.37%)
Oct 30, 2020
5.095
5.111
4.930
4.969
317,331
-0.14(-2.77%)
Oct 29, 2020
4.938
5.205
4.812
5.111
465,968
+0.14(+2.85%)
Oct 28, 2020
5.079
5.111
4.898
4.969
352,998
-0.20(-3.81%)
Oct 27, 2020
5.378
5.378
5.150
5.166
279,353
-0.19(-3.52%)
Oct 26, 2020
5.464
5.472
5.189
5.354
436,201
-0.16(-2.85%)
Oct 23, 2020
5.464
5.543
5.405
5.512
290,876
+0.07(+1.30%)
Oct 22, 2020
5.480
5.530
5.425
5.441
357,585
+0.02(+0.44%)
Oct 21, 2020
5.425
5.512
5.346
5.417
491,964
-0.05(-0.86%)
Oct 20, 2020
5.472
5.535
5.370
5.464
477,942
+0.05(+0.87%)
Oct 19, 2020
5.582
5.669
5.398
5.417
327,520
-0.13(-2.41%)
Oct 16, 2020
5.747
5.755
5.535
5.551
260,860
-0.22(-3.81%)
Oct 15, 2020
5.606
5.795
5.590
5.771
231,094
+0.11(+1.94%)
Oct 14, 2020
5.826
5.858
5.645
5.661
271,032
-0.16(-2.70%)
Oct 13, 2020
5.889
5.897
5.724
5.818
278,859
-0.08(-1.33%)
Oct 12, 2020
5.826
5.936
5.716
5.897
324,787
+0.05(+0.81%)
Oct 09, 2020
5.983
6.013
5.818
5.850
269,890
-0.15(-2.49%)
Oct 08, 2020
5.952
6.101
5.869
5.999
267,265
+0.07(+1.19%)
Oct 07, 2020
5.952
5.983
5.795
5.928
423,818
+0.01(+0.13%)
Oct 06, 2020
6.005
6.075
5.890
5.920
634,242
-0.01(-0.13%)
Oct 05, 2020
6.059
6.090
5.905
5.928
331,601
-0.06(-1.03%)
Oct 02, 2020
5.789
6.036
5.743
5.990
237,907
+0.08(+1.44%)
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
.