Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
City Office REIT Inc
(NY:
CIO
)
12.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 9, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
9.000
9.010
8.550
8.650
390,500
-0.47(-5.15%)
Jul 30, 2020
9.320
9.330
9.060
9.120
203,925
-0.39(-4.10%)
Jul 29, 2020
9.530
9.630
9.290
9.510
220,467
-0.05(-0.52%)
Jul 28, 2020
9.100
9.590
9.100
9.560
252,589
+0.37(+4.03%)
Jul 27, 2020
9.470
9.551
8.980
9.190
313,869
-0.33(-3.47%)
Jul 24, 2020
9.720
9.820
9.480
9.520
206,100
-0.16(-1.65%)
Jul 23, 2020
9.730
9.850
9.630
9.680
251,448
-0.07(-0.72%)
Jul 22, 2020
9.530
9.855
9.530
9.750
255,746
+0.20(+2.09%)
Jul 21, 2020
9.470
9.740
9.470
9.550
282,061
+0.08(+0.84%)
Jul 20, 2020
9.530
9.606
9.410
9.470
392,970
-0.12(-1.25%)
Jul 17, 2020
9.510
9.750
9.490
9.590
243,600
+0.06(+0.63%)
Jul 16, 2020
9.520
9.620
9.450
9.530
271,588
-0.08(-0.83%)
Jul 15, 2020
9.640
9.810
9.540
9.610
384,734
+0.12(+1.26%)
Jul 14, 2020
9.380
9.690
9.380
9.490
332,531
+0.06(+0.64%)
Jul 13, 2020
9.520
9.630
9.390
9.430
384,617
-0.06(-0.63%)
Jul 10, 2020
9.080
9.540
9.080
9.490
557,700
+0.28(+3.04%)
Jul 09, 2020
9.520
9.560
9.080
9.210
454,557
-0.43(-4.46%)
Jul 08, 2020
9.750
9.870
9.510
9.640
491,907
-0.13(-1.33%)
Jul 07, 2020
9.930
9.950
9.640
9.770
368,396
-0.23(-2.30%)
Jul 06, 2020
10.22
10.32
9.940
10.00
284,080
-0.01(-0.10%)
Jul 02, 2020
10.29
10.30
9.990
10.01
198,800
-0.01(-0.10%)
Jul 01, 2020
10.06
10.24
9.850
10.02
329,247
-0.04(-0.40%)
Jun 30, 2020
10.03
10.20
9.940
10.06
330,464
-0.03(-0.30%)
Jun 29, 2020
10.26
10.30
9.950
10.09
353,338
-0.04(-0.39%)
Jun 26, 2020
9.780
10.14
9.540
10.13
1,433,600
+0.27(+2.74%)
Jun 25, 2020
9.510
9.880
9.500
9.860
391,865
+0.28(+2.92%)
Jun 24, 2020
9.700
9.780
9.230
9.580
579,529
-0.32(-3.23%)
Jun 23, 2020
10.10
10.17
9.670
9.900
383,831
-0.15(-1.49%)
Jun 22, 2020
9.880
10.12
9.730
10.05
348,611
+0.09(+0.90%)
Jun 19, 2020
10.46
10.56
9.870
9.960
2,011,000
-0.48(-4.60%)
Jun 18, 2020
10.17
10.53
10.08
10.44
436,084
+0.12(+1.16%)
Jun 17, 2020
10.66
10.71
10.26
10.32
316,440
-0.35(-3.28%)
Jun 16, 2020
10.76
10.86
10.44
10.67
411,707
+0.38(+3.69%)
Jun 15, 2020
9.620
10.33
9.600
10.29
758,572
+0.28(+2.80%)
Jun 12, 2020
10.11
10.15
9.688
10.01
451,200
+0.36(+3.73%)
Jun 11, 2020
9.880
10.04
9.520
9.650
484,907
-0.70(-6.76%)
Jun 10, 2020
10.75
10.75
10.21
10.35
416,161
-0.22(-2.08%)
Jun 09, 2020
10.81
10.89
10.44
10.57
246,246
-0.55(-4.95%)
Jun 08, 2020
10.67
11.15
10.56
11.12
379,937
+0.64(+6.11%)
Jun 05, 2020
10.60
10.90
10.45
10.48
536,800
+0.21(+2.04%)
Jun 04, 2020
10.15
10.30
9.880
10.27
326,250
+0.12(+1.18%)
Jun 03, 2020
9.890
10.30
9.840
10.15
562,779
+0.43(+4.42%)
Jun 02, 2020
9.520
9.900
9.430
9.720
446,139
+0.29(+3.08%)
Jun 01, 2020
9.280
9.690
9.211
9.430
402,023
+0.15(+1.62%)
May 29, 2020
9.420
9.560
9.240
9.280
461,100
-0.25(-2.62%)
May 28, 2020
9.700
9.830
9.470
9.530
434,959
-0.08(-0.83%)
May 27, 2020
9.600
9.640
9.370
9.610
373,978
+0.28(+3.00%)
May 26, 2020
9.200
9.460
9.010
9.330
585,580
+0.43(+4.83%)
May 22, 2020
9.220
9.220
8.750
8.900
351,200
-0.28(-3.05%)
May 21, 2020
8.910
9.340
8.870
9.180
304,423
+0.29(+3.26%)
May 20, 2020
8.820
9.020
8.780
8.890
222,332
+0.10(+1.14%)
May 19, 2020
9.080
9.190
8.760
8.790
300,547
-0.36(-3.93%)
May 18, 2020
8.480
9.240
8.470
9.150
408,617
+0.89(+10.77%)
May 15, 2020
8.290
8.335
8.090
8.260
507,400
-0.06(-0.72%)
May 14, 2020
8.320
8.355
7.960
8.320
383,997
-0.22(-2.58%)
May 13, 2020
9.400
9.440
8.505
8.540
375,367
-0.98(-10.29%)
May 12, 2020
10.19
10.23
9.500
9.520
572,718
-0.59(-5.84%)
May 11, 2020
10.24
10.34
10.02
10.11
581,115
-0.36(-3.44%)
May 08, 2020
10.25
10.56
10.01
10.47
461,100
+0.49(+4.91%)
May 07, 2020
9.390
10.20
9.390
9.980
743,204
+0.63(+6.74%)
May 06, 2020
9.350
9.640
9.240
9.350
498,648
-0.06(-0.64%)
May 05, 2020
9.850
10.06
9.410
9.410
596,664
-0.25(-2.59%)
May 04, 2020
9.550
9.781
9.510
9.660
584,985
-0.13(-1.33%)
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
.
bottom clear
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account