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

City Office REIT Inc (NY: CIO )

5.340 -0.040 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2024 6.063 6.171 5.905 5.945 177,929 -0.13(-2.10%)
Jul 30, 2024 5.964 6.092 5.896 6.073 99,453 +0.16(+2.66%)
Jul 29, 2024 6.043 6.043 5.866 5.915 140,999 -0.08(-1.31%)
Jul 26, 2024 5.964 6.014 5.827 5.994 179,233 +0.09(+1.50%)
Jul 25, 2024 5.611 6.023 5.562 5.905 234,061 +0.35(+6.37%)
Jul 24, 2024 5.738 5.886 5.552 5.552 198,007 -0.19(-3.25%)
Jul 23, 2024 5.503 5.817 5.503 5.738 161,556 +0.22(+3.91%)
Jul 22, 2024 5.345 5.562 5.286 5.522 188,466 +0.17(+3.12%)
Jul 19, 2024 5.414 5.453 5.336 5.355 140,100 -0.06(-1.09%)
Jul 18, 2024 5.699 5.797 5.404 5.414 170,802 -0.35(-6.13%)
Jul 17, 2024 5.621 5.778 5.566 5.768 288,995 +0.15(+2.62%)
Jul 16, 2024 5.198 5.640 5.169 5.621 224,565 +0.51(+10.00%)
Jul 15, 2024 5.178 5.227 5.021 5.110 216,849 -0.04(-0.76%)
Jul 12, 2024 5.159 5.237 5.129 5.149 167,537 +0.04(+0.77%)
Jul 11, 2024 4.943 5.149 4.874 5.110 368,460 +0.27(+5.48%)
Jul 10, 2024 4.825 4.884 4.717 4.844 345,107 +0.00(+0.00%)
Jul 09, 2024 4.950 4.965 4.830 4.844 208,526 -0.11(-2.14%)
Jul 08, 2024 4.767 4.950 4.767 4.950 243,428 +0.24(+5.11%)
Jul 05, 2024 4.652 4.806 4.652 4.709 377,242 -0.01(-0.20%)
Jul 03, 2024 4.864 4.864 4.714 4.719 63,590 -0.10(-2.00%)
Jul 02, 2024 4.864 4.873 4.676 4.815 131,950 -0.02(-0.40%)
Jul 01, 2024 4.796 4.854 4.690 4.835 193,190 +0.04(+0.80%)
Jun 28, 2024 4.758 4.806 4.676 4.796 401,612 +0.12(+2.47%)
Jun 27, 2024 4.652 4.758 4.623 4.681 135,732 +0.04(+0.83%)
Jun 26, 2024 4.652 4.709 4.637 4.642 115,001 -0.07(-1.43%)
Jun 25, 2024 4.806 4.806 4.594 4.709 162,626 -0.14(-2.98%)
Jun 24, 2024 4.844 4.883 4.738 4.854 91,765 +0.04(+0.80%)
Jun 21, 2024 4.864 4.907 4.815 4.815 209,743 -0.05(-0.99%)
Jun 20, 2024 4.815 4.950 4.815 4.864 144,637 -0.03(-0.59%)
Jun 18, 2024 4.709 4.955 4.709 4.892 165,283 +0.18(+3.89%)
Jun 17, 2024 4.690 4.738 4.642 4.709 97,471 -0.02(-0.41%)
Jun 14, 2024 4.623 4.777 4.594 4.729 191,348 +0.06(+1.24%)
Jun 13, 2024 4.536 4.671 4.527 4.671 111,172 +0.14(+3.19%)
Jun 12, 2024 4.709 4.786 4.517 4.526 189,154 -0.02(-0.42%)
Jun 11, 2024 4.642 4.690 4.522 4.546 105,011 -0.14(-3.08%)
Jun 10, 2024 4.681 4.714 4.536 4.690 116,860 -0.04(-0.81%)
Jun 07, 2024 4.738 4.767 4.681 4.729 126,451 -0.10(-2.00%)
Jun 06, 2024 4.777 4.825 4.691 4.825 92,032 +0.05(+1.01%)
Jun 05, 2024 4.815 4.839 4.738 4.777 96,702 -0.03(-0.60%)
Jun 04, 2024 4.681 4.815 4.671 4.806 97,645 +0.08(+1.63%)
Jun 03, 2024 4.806 4.835 4.709 4.729 112,396 -0.02(-0.41%)
May 31, 2024 4.700 4.767 4.685 4.748 106,800 +0.09(+1.86%)
May 30, 2024 4.632 4.700 4.555 4.661 125,287 +0.11(+2.33%)
May 29, 2024 4.546 4.594 4.478 4.555 177,226 -0.04(-0.84%)
May 28, 2024 4.642 4.685 4.575 4.594 111,835 +0.00(+0.00%)
May 24, 2024 4.517 4.637 4.445 4.594 255,612 +0.06(+1.27%)
May 23, 2024 4.671 4.681 4.430 4.536 525,095 -0.20(-4.27%)
May 22, 2024 4.998 5.027 4.690 4.738 350,575 -0.26(-5.20%)
May 21, 2024 4.835 5.085 4.835 4.998 121,464 +0.16(+3.39%)
May 20, 2024 4.892 4.921 4.806 4.835 109,167 -0.06(-1.18%)
May 17, 2024 4.864 4.921 4.796 4.892 119,718 +0.06(+1.20%)
May 16, 2024 4.969 4.969 4.791 4.835 92,391 -0.13(-2.52%)
May 15, 2024 4.941 5.051 4.854 4.960 158,707 +0.12(+2.39%)
May 14, 2024 4.892 4.912 4.796 4.844 109,863 +0.03(+0.60%)
May 13, 2024 4.671 4.839 4.652 4.815 378,857 +0.21(+4.60%)
May 10, 2024 4.873 4.873 4.560 4.603 236,216 -0.22(-4.59%)
May 09, 2024 4.661 4.844 4.603 4.825 130,973 +0.21(+4.59%)
May 08, 2024 4.594 4.642 4.555 4.613 67,181 -0.04(-0.83%)
May 07, 2024 4.729 4.786 4.632 4.652 155,805 -0.04(-0.82%)
May 06, 2024 4.700 4.738 4.643 4.690 105,880 +0.03(+0.62%)
May 03, 2024 4.681 4.758 4.565 4.661 137,065 +0.08(+1.68%)
May 02, 2024 4.565 4.613 4.460 4.584 93,482 +0.08(+1.71%)
May 01, 2024 4.536 4.637 4.498 4.507 147,111 +0.02(+0.43%)
Apr 30, 2024 4.449 4.546 4.412 4.488 114,656 +0.02(+0.43%)
Apr 29, 2024 4.459 4.541 4.425 4.469 160,765 +0.06(+1.31%)
Apr 26, 2024 4.411 4.502 4.382 4.411 111,278 +0.02(+0.44%)
Apr 25, 2024 4.353 4.425 4.315 4.392 230,602 -0.01(-0.22%)
Apr 24, 2024 4.401 4.488 4.363 4.401 169,504 -0.05(-1.08%)
Apr 23, 2024 4.440 4.647 4.440 4.449 171,175 -0.02(-0.43%)
Apr 22, 2024 4.372 4.498 4.319 4.469 190,959 +0.07(+1.53%)
Apr 19, 2024 4.324 4.401 4.286 4.401 165,106 +0.11(+2.47%)
Apr 18, 2024 4.238 4.377 4.180 4.295 175,650 +0.08(+1.83%)
Apr 17, 2024 4.228 4.305 4.213 4.218 103,678 +0.01(+0.23%)
Apr 16, 2024 4.199 4.262 4.132 4.209 255,679 -0.05(-1.13%)
Apr 15, 2024 4.363 4.392 4.165 4.257 206,661 -0.08(-1.78%)
Apr 12, 2024 4.469 4.488 4.266 4.334 141,289 -0.15(-3.43%)
Apr 11, 2024 4.459 4.517 4.358 4.488 161,795 +0.03(+0.65%)
Apr 10, 2024 4.526 4.526 4.305 4.459 292,832 -0.13(-2.94%)
Apr 09, 2024 4.478 4.666 4.449 4.594 212,159 +0.06(+1.27%)
Apr 08, 2024 4.508 4.593 4.479 4.536 237,087 +0.09(+2.12%)
Apr 05, 2024 4.385 4.465 4.310 4.442 183,947 +0.04(+0.86%)
Apr 04, 2024 4.564 4.626 4.390 4.404 209,178 -0.09(-2.10%)
Apr 03, 2024 4.423 4.509 4.396 4.498 191,896 +0.05(+1.06%)
Apr 02, 2024 4.621 4.668 4.385 4.451 261,600 -0.25(-5.41%)
Apr 01, 2024 4.876 4.932 4.673 4.706 198,388 -0.21(-4.22%)
Mar 28, 2024 4.781 4.960 4.772 4.913 478,318 +0.17(+3.58%)
Mar 27, 2024 4.828 4.899 4.696 4.744 433,271 -0.02(-0.40%)
Mar 26, 2024 4.923 4.931 4.753 4.762 200,961 -0.10(-2.13%)
Mar 25, 2024 4.574 4.866 4.574 4.866 526,535 +0.31(+6.83%)
Mar 22, 2024 4.734 4.781 4.531 4.555 398,144 -0.16(-3.40%)
Mar 21, 2024 4.102 4.772 4.102 4.715 855,284 +0.63(+15.47%)
Mar 20, 2024 3.951 4.083 3.930 4.083 646,263 +0.10(+2.61%)
Mar 19, 2024 3.942 3.999 3.932 3.980 324,332 +0.03(+0.72%)
Mar 18, 2024 3.933 3.975 3.857 3.951 239,954 -0.01(-0.24%)
Mar 15, 2024 3.933 4.046 3.933 3.961 429,600 +0.00(+0.00%)
Mar 14, 2024 4.102 4.131 3.923 3.961 321,938 -0.16(-3.89%)
Mar 13, 2024 4.149 4.159 4.102 4.121 158,749 -0.01(-0.23%)
Mar 12, 2024 4.197 4.244 4.131 4.131 168,837 -0.10(-2.45%)
Mar 11, 2024 4.215 4.300 4.201 4.234 180,826 -0.01(-0.22%)
Mar 08, 2024 4.234 4.357 4.168 4.244 194,211 +0.10(+2.51%)
Mar 07, 2024 4.187 4.225 4.102 4.140 117,026 +0.01(+0.23%)
Mar 06, 2024 4.131 4.187 4.074 4.131 198,113 +0.08(+2.10%)
Mar 05, 2024 4.083 4.159 4.027 4.046 307,334 -0.08(-2.05%)
Mar 04, 2024 4.300 4.385 4.083 4.131 297,326 -0.14(-3.31%)
Mar 01, 2024 4.310 4.324 4.197 4.272 249,449 -0.05(-1.09%)
Feb 29, 2024 4.027 4.357 3.999 4.319 445,167 +0.43(+11.17%)
Feb 28, 2024 3.838 4.060 3.791 3.885 446,183 +0.00(+0.00%)
Feb 27, 2024 3.914 4.013 3.867 3.885 273,395 +0.03(+0.73%)
Feb 26, 2024 4.149 4.187 3.829 3.857 531,642 -0.35(-8.30%)
Feb 23, 2024 4.178 4.291 4.102 4.206 229,146 +0.04(+0.90%)
Feb 22, 2024 4.329 4.347 4.102 4.168 520,983 -0.24(-5.35%)
Feb 21, 2024 4.357 4.451 4.357 4.404 179,702 +0.05(+1.08%)
Feb 20, 2024 4.376 4.461 4.357 4.357 222,837 -0.12(-2.74%)
Feb 16, 2024 4.442 4.564 4.357 4.479 227,933 -0.04(-0.84%)
Feb 15, 2024 4.395 4.555 4.385 4.517 237,114 +0.19(+4.36%)
Feb 14, 2024 4.366 4.413 4.272 4.329 199,352 +0.02(+0.44%)
Feb 13, 2024 4.395 4.432 4.225 4.310 382,170 -0.36(-7.68%)
Feb 12, 2024 4.583 4.762 4.527 4.668 310,505 +0.16(+3.56%)
Feb 09, 2024 4.489 4.517 4.413 4.508 161,038 +0.05(+1.06%)
Feb 08, 2024 4.366 4.513 4.343 4.461 153,409 +0.11(+2.60%)
Feb 07, 2024 4.376 4.423 4.263 4.347 232,948 -0.06(-1.28%)
Feb 06, 2024 4.357 4.536 4.291 4.404 229,221 +0.02(+0.43%)
Feb 05, 2024 4.621 4.621 4.357 4.385 299,720 -0.32(-6.81%)
Feb 02, 2024 4.791 4.828 4.706 4.706 224,098 -0.24(-4.77%)
Feb 01, 2024 4.970 4.989 4.715 4.942 161,615 -0.01(-0.19%)
Jan 31, 2024 5.215 5.224 4.937 4.951 369,889 -0.23(-4.37%)
Jan 30, 2024 5.272 5.272 5.168 5.177 97,576 -0.13(-2.49%)
Jan 29, 2024 5.206 5.309 5.177 5.309 120,785 +0.05(+0.90%)
Jan 26, 2024 5.338 5.385 5.243 5.262 139,155 -0.06(-1.06%)
Jan 25, 2024 5.319 5.338 5.234 5.319 169,003 +0.18(+3.49%)
Jan 24, 2024 5.413 5.423 5.121 5.140 159,107 -0.16(-3.02%)
Jan 23, 2024 5.498 5.536 5.243 5.300 161,196 -0.08(-1.58%)
Jan 22, 2024 5.291 5.404 5.253 5.385 172,853 +0.16(+3.07%)
Jan 19, 2024 5.347 5.347 5.168 5.224 225,570 -0.07(-1.25%)
Jan 18, 2024 5.771 5.771 5.291 5.291 301,065 -0.43(-7.58%)
Jan 17, 2024 5.602 5.748 5.531 5.724 374,363 +0.00(+0.00%)
Jan 16, 2024 5.847 5.842 5.705 5.724 293,616 -0.17(-2.88%)
Jan 12, 2024 6.045 6.092 5.880 5.894 275,006 +0.03(+0.48%)
Jan 11, 2024 5.941 6.083 5.809 5.866 444,915 -0.17(-2.81%)
Jan 10, 2024 5.866 6.120 5.866 6.036 318,751 +0.12(+2.07%)
Jan 09, 2024 5.734 5.955 5.709 5.913 571,550 +0.00(+0.00%)
Jan 08, 2024 5.848 5.987 5.746 5.913 567,036 +0.11(+1.92%)
Jan 05, 2024 5.579 5.931 5.532 5.802 701,399 +0.14(+2.46%)
Jan 04, 2024 5.523 5.750 5.523 5.662 401,262 +0.15(+2.69%)
Jan 03, 2024 5.653 5.681 5.481 5.514 397,872 -0.32(-5.41%)
Jan 02, 2024 5.690 5.969 5.597 5.829 242,174 +0.16(+2.78%)
Dec 29, 2023 5.727 5.783 5.653 5.672 235,337 -0.11(-1.93%)
Dec 28, 2023 5.709 5.848 5.672 5.783 285,174 +0.00(+0.00%)
Dec 27, 2023 5.755 5.820 5.699 5.783 299,793 +0.01(+0.16%)
Dec 26, 2023 5.802 5.802 5.690 5.774 273,601 -0.05(-0.80%)
Dec 22, 2023 5.996 6.154 5.811 5.820 262,091 -0.14(-2.34%)
Dec 21, 2023 5.876 5.964 5.774 5.959 845,464 +0.19(+3.22%)
Dec 20, 2023 5.811 6.024 5.723 5.774 336,939 +0.00(+0.00%)
Dec 19, 2023 5.532 5.829 5.505 5.774 365,598 +0.37(+6.87%)
Dec 18, 2023 5.867 5.867 5.402 5.402 334,099 -0.44(-7.47%)
Dec 15, 2023 6.182 6.191 5.783 5.839 1,128,705 -0.32(-5.27%)
Dec 14, 2023 5.774 6.224 5.727 6.164 723,565 +0.64(+11.60%)
Dec 13, 2023 5.096 5.551 5.059 5.523 311,798 +0.40(+7.79%)
Dec 12, 2023 5.152 5.166 5.098 5.124 173,739 -0.05(-0.90%)
Dec 11, 2023 5.040 5.217 5.040 5.170 220,990 +0.08(+1.64%)
Dec 08, 2023 5.013 5.138 5.013 5.087 263,202 -0.01(-0.18%)
Dec 07, 2023 4.920 5.105 4.845 5.096 263,835 +0.19(+3.78%)
Dec 06, 2023 4.910 5.138 4.892 4.910 257,637 +0.05(+0.95%)
Dec 05, 2023 4.883 4.929 4.808 4.864 337,010 -0.08(-1.69%)
Dec 04, 2023 4.808 4.989 4.771 4.948 353,062 +0.16(+3.29%)
Dec 01, 2023 4.483 4.808 4.456 4.790 325,254 +0.31(+6.83%)
Nov 30, 2023 4.502 4.632 4.432 4.483 229,906 +0.01(+0.21%)
Nov 29, 2023 4.502 4.669 4.465 4.474 234,142 +0.03(+0.63%)
Nov 28, 2023 4.205 4.465 4.149 4.446 253,052 +0.20(+4.81%)
Nov 27, 2023 4.140 4.279 4.084 4.242 175,428 +0.06(+1.56%)
Nov 24, 2023 4.103 4.205 4.066 4.177 79,083 +0.08(+2.04%)
Nov 22, 2023 4.103 4.131 4.047 4.094 120,559 +0.04(+0.92%)
Nov 21, 2023 4.186 4.186 4.019 4.056 195,144 -0.20(-4.79%)
Nov 20, 2023 4.261 4.316 4.131 4.261 197,696 +0.00(+0.00%)
Nov 17, 2023 4.316 4.316 4.182 4.261 220,540 +0.03(+0.66%)
Nov 16, 2023 4.298 4.326 4.224 4.233 272,268 -0.08(-1.94%)
Nov 15, 2023 4.409 4.511 4.307 4.316 294,329 -0.02(-0.43%)
Nov 14, 2023 4.038 4.353 4.038 4.335 275,781 +0.50(+13.07%)
Nov 13, 2023 3.862 3.862 3.676 3.834 206,493 -0.02(-0.48%)
Nov 10, 2023 3.926 3.973 3.745 3.852 221,151 -0.07(-1.89%)
Nov 09, 2023 3.741 4.112 3.741 3.926 385,108 +0.26(+7.09%)
Nov 08, 2023 3.769 3.797 3.667 3.667 168,085 -0.13(-3.42%)
Nov 07, 2023 3.899 3.899 3.759 3.797 190,822 -0.10(-2.62%)
Nov 06, 2023 4.001 4.038 3.834 3.899 282,919 -0.05(-1.18%)
Nov 03, 2023 3.880 4.075 3.880 3.945 300,647 +0.16(+4.17%)
Nov 02, 2023 3.611 3.787 3.592 3.787 277,150 +0.28(+7.94%)
Nov 01, 2023 3.518 3.578 3.430 3.509 197,225 -0.03(-0.79%)
Oct 31, 2023 3.555 3.564 3.425 3.537 367,640 +0.05(+1.33%)
Oct 30, 2023 3.342 3.537 3.272 3.490 1,378,694 +0.27(+8.36%)
Oct 27, 2023 3.305 3.332 3.207 3.221 226,377 -0.10(-3.07%)
Oct 26, 2023 3.360 3.360 3.221 3.323 381,816 +0.05(+1.42%)
Oct 25, 2023 3.332 3.360 3.254 3.277 227,617 -0.13(-3.81%)
Oct 24, 2023 3.314 3.411 3.305 3.407 331,838 +0.14(+4.26%)
Oct 23, 2023 3.509 3.509 3.258 3.267 501,867 -0.29(-8.09%)
Oct 20, 2023 3.602 3.639 3.546 3.555 241,792 -0.03(-0.78%)
Oct 19, 2023 3.713 3.750 3.583 3.583 206,767 -0.16(-4.22%)
Oct 18, 2023 3.787 3.834 3.677 3.741 185,729 -0.10(-2.66%)
Oct 17, 2023 3.592 3.871 3.592 3.843 337,152 +0.28(+7.81%)
Oct 16, 2023 3.564 3.680 3.509 3.564 507,924 +0.07(+2.13%)
Oct 13, 2023 3.583 3.583 3.458 3.490 249,449 -0.06(-1.57%)
Oct 12, 2023 3.629 3.629 3.527 3.546 231,066 -0.15(-4.02%)
Oct 11, 2023 3.574 3.722 3.574 3.694 264,399 +0.15(+4.19%)
Oct 10, 2023 3.499 3.584 3.481 3.546 262,919 +0.09(+2.69%)
Oct 09, 2023 3.416 3.541 3.351 3.453 658,319 -0.07(-2.11%)
Oct 06, 2023 3.509 3.592 3.388 3.527 484,725 -0.01(-0.26%)
Oct 05, 2023 3.537 3.594 3.500 3.537 422,333 +0.03(+0.77%)
Oct 04, 2023 3.528 3.672 3.347 3.509 640,232 -0.02(-0.51%)
Oct 03, 2023 3.790 3.803 3.500 3.528 644,669 -0.26(-6.92%)
Oct 02, 2023 3.817 3.871 3.763 3.790 749,670 -0.05(-1.41%)
Sep 29, 2023 3.889 4.025 3.799 3.844 614,390 +0.02(+0.47%)
Sep 28, 2023 3.600 3.867 3.546 3.826 542,278 +0.24(+6.82%)
Sep 27, 2023 3.699 3.736 3.559 3.582 438,505 -0.08(-2.22%)
Sep 26, 2023 3.799 3.889 3.650 3.663 353,260 -0.16(-4.26%)
Sep 25, 2023 3.907 3.853 3.799 3.826 406,652 -0.10(-2.53%)
Sep 22, 2023 3.989 4.021 3.898 3.926 371,206 -0.05(-1.36%)
Sep 21, 2023 4.179 4.206 3.935 3.980 452,182 -0.22(-5.17%)
Sep 20, 2023 4.314 4.387 4.197 4.197 325,222 -0.12(-2.73%)
Sep 19, 2023 4.333 4.455 4.296 4.314 252,622 -0.03(-0.62%)
Sep 18, 2023 4.414 4.441 4.188 4.342 365,958 -0.06(-1.44%)
Sep 15, 2023 4.577 4.604 4.324 4.405 642,850 -0.20(-4.32%)
Sep 14, 2023 4.450 4.658 4.450 4.604 197,561 +0.21(+4.73%)
Sep 13, 2023 4.640 4.685 4.364 4.396 333,135 -0.26(-5.63%)
Sep 12, 2023 4.577 4.731 4.577 4.658 181,601 +0.05(+1.18%)
Sep 11, 2023 4.667 4.712 4.541 4.604 332,114 -0.09(-1.93%)
Sep 08, 2023 4.532 4.694 4.473 4.694 312,488 +0.22(+4.85%)
Sep 07, 2023 4.414 4.509 4.305 4.477 748,606 +0.07(+1.64%)
Sep 06, 2023 4.396 4.450 4.287 4.405 430,046 -0.04(-0.81%)
Sep 05, 2023 4.532 4.532 4.419 4.441 358,651 -0.09(-2.00%)
Sep 01, 2023 4.595 4.685 4.517 4.532 291,893 -0.03(-0.60%)
Aug 31, 2023 4.658 4.729 4.559 4.559 184,849 -0.10(-2.14%)
Aug 30, 2023 4.712 4.740 4.595 4.658 363,278 -0.05(-0.96%)
Aug 29, 2023 4.676 4.712 4.640 4.703 528,345 +0.05(+1.17%)
Aug 28, 2023 4.504 4.667 4.468 4.649 338,496 +0.15(+3.42%)
Aug 25, 2023 4.550 4.568 4.471 4.495 209,589 -0.02(-0.40%)
Aug 24, 2023 4.405 4.613 4.396 4.513 239,580 +0.06(+1.42%)
Aug 23, 2023 4.396 4.477 4.378 4.450 402,539 +0.04(+0.82%)
Aug 22, 2023 4.405 4.423 4.373 4.414 208,329 +0.01(+0.21%)
Aug 21, 2023 4.369 4.441 4.351 4.405 203,101 +0.04(+0.83%)
Aug 18, 2023 4.405 4.486 4.360 4.369 306,085 -0.05(-1.23%)
Aug 17, 2023 4.360 4.505 4.360 4.423 281,540 +0.06(+1.45%)
Aug 16, 2023 4.414 4.464 4.342 4.360 221,746 -0.05(-1.03%)
Aug 15, 2023 4.568 4.568 4.378 4.405 333,963 -0.22(-4.70%)
Aug 14, 2023 4.685 4.685 4.568 4.622 173,407 -0.06(-1.35%)
Aug 11, 2023 4.694 4.712 4.649 4.685 135,878 -0.04(-0.77%)
Aug 10, 2023 4.731 4.821 4.712 4.722 235,707 +0.01(+0.19%)
Aug 09, 2023 4.830 4.848 4.703 4.712 288,670 -0.14(-2.98%)
Aug 08, 2023 4.794 4.866 4.676 4.857 364,016 -0.02(-0.37%)
Aug 07, 2023 4.740 4.939 4.740 4.875 410,850 +0.12(+2.47%)
Aug 04, 2023 4.812 4.902 4.734 4.758 340,976 -0.05(-1.13%)
Aug 03, 2023 4.740 4.893 4.703 4.812 330,561 -0.02(-0.37%)
Aug 02, 2023 4.667 4.902 4.586 4.830 435,805 +0.10(+2.10%)
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.