Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

City Office REIT Inc (NY: CIO )

6.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 4.783 4.852 4.768 4.832 104,943 +0.09(+1.86%)
May 30, 2024 4.714 4.783 4.636 4.744 123,108 +0.11(+2.33%)
May 29, 2024 4.626 4.675 4.558 4.636 174,144 -0.04(-0.84%)
May 28, 2024 4.724 4.768 4.656 4.675 109,890 +0.00(+0.00%)
May 24, 2024 4.597 4.719 4.523 4.675 251,167 +0.06(+1.27%)
May 23, 2024 4.754 4.763 4.509 4.616 515,963 -0.21(-4.27%)
May 22, 2024 5.087 5.116 4.773 4.822 344,478 -0.26(-5.20%)
May 21, 2024 4.920 5.175 4.920 5.087 119,351 +0.17(+3.39%)
May 20, 2024 4.979 5.008 4.891 4.920 107,268 -0.06(-1.18%)
May 17, 2024 4.950 5.008 4.881 4.979 117,636 +0.06(+1.20%)
May 16, 2024 5.057 5.057 4.876 4.920 90,784 -0.13(-2.52%)
May 15, 2024 5.028 5.141 4.940 5.048 155,947 +0.12(+2.39%)
May 14, 2024 4.979 4.999 4.881 4.930 107,953 +0.03(+0.60%)
May 13, 2024 4.754 4.925 4.734 4.901 372,268 +0.22(+4.60%)
May 10, 2024 4.959 4.959 4.641 4.685 232,108 -0.23(-4.59%)
May 09, 2024 4.744 4.930 4.685 4.910 128,695 +0.22(+4.59%)
May 08, 2024 4.675 4.724 4.636 4.695 66,013 -0.04(-0.83%)
May 07, 2024 4.812 4.871 4.714 4.734 153,095 -0.04(-0.82%)
May 06, 2024 4.783 4.822 4.725 4.773 104,039 +0.03(+0.62%)
May 03, 2024 4.763 4.842 4.646 4.744 134,681 +0.08(+1.68%)
May 02, 2024 4.646 4.695 4.539 4.665 91,857 +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.