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
)
5.720
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024
5.290
5.740
5.260
5.720
220,660
+0.52(+10.00%)
Jul 15, 2024
5.270
5.320
5.110
5.200
213,078
-0.04(-0.76%)
Jul 12, 2024
5.250
5.330
5.220
5.240
164,624
+0.04(+0.77%)
Jul 11, 2024
5.030
5.240
4.960
5.200
362,052
+0.27(+5.48%)
Jul 10, 2024
4.910
4.970
4.800
4.930
339,106
-0.10(-1.99%)
Jul 09, 2024
5.140
5.155
5.015
5.030
200,826
-0.11(-2.14%)
Jul 08, 2024
4.950
5.140
4.950
5.140
234,440
+0.25(+5.11%)
Jul 05, 2024
4.830
4.990
4.830
4.890
363,312
-0.01(-0.20%)
Jul 03, 2024
5.050
5.050
4.895
4.900
61,242
-0.10(-2.00%)
Jul 02, 2024
5.050
5.060
4.855
5.000
127,078
-0.02(-0.40%)
Jul 01, 2024
4.980
5.040
4.870
5.020
186,057
+0.04(+0.80%)
Jun 28, 2024
4.940
4.990
4.855
4.980
386,782
+0.12(+2.47%)
Jun 27, 2024
4.830
4.940
4.800
4.860
130,720
+0.04(+0.83%)
Jun 26, 2024
4.830
4.890
4.815
4.820
110,755
-0.07(-1.43%)
Jun 25, 2024
4.990
4.990
4.770
4.890
156,621
-0.15(-2.98%)
Jun 24, 2024
5.030
5.070
4.920
5.040
88,377
+0.04(+0.80%)
Jun 21, 2024
5.050
5.095
5.000
5.000
201,998
-0.05(-0.99%)
Jun 20, 2024
5.000
5.140
5.000
5.050
139,297
-0.03(-0.59%)
Jun 18, 2024
4.890
5.145
4.890
5.080
159,180
+0.19(+3.89%)
Jun 17, 2024
4.870
4.920
4.820
4.890
93,872
-0.02(-0.41%)
Jun 14, 2024
4.800
4.960
4.770
4.910
184,283
+0.06(+1.24%)
Jun 13, 2024
4.710
4.850
4.700
4.850
107,067
+0.15(+3.19%)
Jun 12, 2024
4.890
4.970
4.690
4.700
182,170
-0.02(-0.42%)
Jun 11, 2024
4.820
4.870
4.695
4.720
101,134
-0.15(-3.08%)
Jun 10, 2024
4.860
4.895
4.710
4.870
112,545
-0.04(-0.81%)
Jun 07, 2024
4.920
4.950
4.860
4.910
121,782
-0.10(-2.00%)
Jun 06, 2024
4.960
5.010
4.871
5.010
88,634
+0.05(+1.01%)
Jun 05, 2024
5.000
5.025
4.920
4.960
93,132
-0.03(-0.60%)
Jun 04, 2024
4.860
5.000
4.850
4.990
94,040
+0.08(+1.63%)
Jun 03, 2024
4.990
5.020
4.890
4.910
108,246
-0.02(-0.41%)
May 31, 2024
4.880
4.950
4.865
4.930
102,857
+0.09(+1.86%)
May 30, 2024
4.810
4.880
4.730
4.840
120,661
+0.11(+2.33%)
May 29, 2024
4.720
4.770
4.650
4.730
170,682
-0.04(-0.84%)
May 28, 2024
4.820
4.865
4.750
4.770
107,706
+0.00(+0.00%)
May 24, 2024
4.690
4.815
4.615
4.770
246,174
+0.06(+1.27%)
May 23, 2024
4.850
4.860
4.600
4.710
505,706
-0.21(-4.27%)
May 22, 2024
5.190
5.220
4.870
4.920
337,630
-0.27(-5.20%)
May 21, 2024
5.020
5.280
5.020
5.190
116,979
+0.17(+3.39%)
May 20, 2024
5.080
5.110
4.990
5.020
105,136
-0.06(-1.18%)
May 17, 2024
5.050
5.110
4.980
5.080
115,298
+0.06(+1.20%)
May 16, 2024
5.160
5.160
4.975
5.020
88,980
-0.13(-2.52%)
May 15, 2024
5.130
5.245
5.040
5.150
152,847
+0.12(+2.39%)
May 14, 2024
5.080
5.100
4.980
5.030
105,807
+0.03(+0.60%)
May 13, 2024
4.850
5.025
4.830
5.000
364,868
+0.22(+4.60%)
May 10, 2024
5.060
5.060
4.735
4.780
227,494
-0.23(-4.59%)
May 09, 2024
4.840
5.030
4.780
5.010
126,137
+0.22(+4.59%)
May 08, 2024
4.770
4.820
4.730
4.790
64,701
-0.04(-0.83%)
May 07, 2024
4.910
4.970
4.810
4.830
150,052
-0.04(-0.82%)
May 06, 2024
4.880
4.920
4.821
4.870
101,971
+0.03(+0.62%)
May 03, 2024
4.860
4.940
4.740
4.840
132,004
+0.08(+1.68%)
May 02, 2024
4.740
4.790
4.631
4.760
90,031
+0.08(+1.71%)
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
.