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
)
5.880
-0.080 (-1.34%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024
6.020
6.020
5.820
5.880
98,472
-0.08(-1.34%)
Aug 29, 2024
5.880
6.030
5.790
5.960
88,654
+0.11(+1.88%)
Aug 28, 2024
5.900
5.990
5.830
5.850
167,714
-0.13(-2.17%)
Aug 27, 2024
5.990
6.050
5.930
5.980
87,197
-0.06(-0.99%)
Aug 26, 2024
6.000
6.140
5.971
6.040
141,720
+0.09(+1.51%)
Aug 23, 2024
5.670
5.970
5.650
5.950
154,740
+0.34(+6.06%)
Aug 22, 2024
5.740
5.740
5.610
5.610
66,280
-0.13(-2.26%)
Aug 21, 2024
5.700
5.780
5.630
5.740
149,887
+0.11(+1.95%)
Aug 20, 2024
5.630
5.740
5.580
5.630
90,314
-0.06(-1.05%)
Aug 19, 2024
5.500
5.720
5.435
5.690
106,038
+0.23(+4.21%)
Aug 16, 2024
5.410
5.490
5.390
5.460
77,498
+0.04(+0.74%)
Aug 15, 2024
5.420
5.500
5.260
5.420
119,755
+0.18(+3.44%)
Aug 14, 2024
5.350
5.360
5.170
5.240
115,487
-0.08(-1.50%)
Aug 13, 2024
5.220
5.380
5.210
5.320
134,726
+0.15(+2.90%)
Aug 12, 2024
5.260
5.260
5.120
5.170
171,632
-0.11(-2.08%)
Aug 09, 2024
5.350
5.390
5.210
5.280
117,208
-0.08(-1.49%)
Aug 08, 2024
5.210
5.380
5.190
5.360
113,770
+0.21(+4.08%)
Aug 07, 2024
5.500
5.500
5.125
5.150
214,772
-0.27(-4.98%)
Aug 06, 2024
5.070
5.550
5.060
5.420
203,467
+0.31(+6.07%)
Aug 05, 2024
5.150
5.310
5.080
5.110
218,516
-0.35(-6.41%)
Aug 02, 2024
5.560
5.740
5.425
5.460
161,836
-0.25(-4.38%)
Aug 01, 2024
5.910
6.000
5.440
5.710
380,439
-0.34(-5.62%)
Jul 31, 2024
6.170
6.280
6.010
6.050
174,835
-0.13(-2.10%)
Jul 30, 2024
6.070
6.200
6.000
6.180
97,724
+0.16(+2.66%)
Jul 29, 2024
6.150
6.150
5.970
6.020
138,547
-0.08(-1.31%)
Jul 26, 2024
6.070
6.120
5.930
6.100
176,116
+0.09(+1.50%)
Jul 25, 2024
5.710
6.130
5.660
6.010
229,991
+0.36(+6.37%)
Jul 24, 2024
5.840
5.990
5.650
5.650
194,564
-0.19(-3.25%)
Jul 23, 2024
5.600
5.920
5.600
5.840
158,747
+0.22(+3.91%)
Jul 22, 2024
5.440
5.660
5.380
5.620
185,189
+0.17(+3.12%)
Jul 19, 2024
5.510
5.550
5.430
5.450
137,664
-0.06(-1.09%)
Jul 18, 2024
5.800
5.900
5.500
5.510
167,832
-0.36(-6.13%)
Jul 17, 2024
5.720
5.880
5.665
5.870
283,969
+0.15(+2.62%)
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
+0.00(+0.00%)
Jul 09, 2024
5.038
5.053
4.915
4.930
204,899
-0.11(-2.14%)
Jul 08, 2024
4.852
5.038
4.852
5.038
239,195
+0.25(+5.11%)
Jul 05, 2024
4.734
4.891
4.734
4.793
370,681
-0.01(-0.20%)
Jul 03, 2024
4.950
4.950
4.798
4.803
62,484
-0.10(-2.00%)
Jul 02, 2024
4.950
4.959
4.758
4.901
129,655
-0.02(-0.40%)
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
.