Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries City Office REIT Inc (NY: CIO ) 4.980 +0.120 (+2.47%) Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%) 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.