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
)
6.220
-0.040 (-0.64%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 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 (%)
Jan 31, 2017
7.275
7.427
7.206
7.328
905,906
+0.09(+1.21%)
Jan 30, 2017
7.363
7.398
7.217
7.240
301,358
-0.16(-2.12%)
Jan 27, 2017
7.526
7.630
7.369
7.398
414,333
-0.06(-0.86%)
Jan 26, 2017
7.415
7.648
7.415
7.462
540,546
+0.04(+0.55%)
Jan 25, 2017
7.479
7.607
7.369
7.421
558,031
-0.06(-0.78%)
Jan 24, 2017
7.450
7.532
7.421
7.479
241,461
-0.02(-0.31%)
Jan 23, 2017
7.392
7.549
7.374
7.502
370,516
+0.15(+1.98%)
Jan 20, 2017
7.380
7.479
7.345
7.357
582,241
-0.03(-0.47%)
Jan 19, 2017
7.403
7.444
7.334
7.392
184,413
+0.00(+0.00%)
Jan 18, 2017
7.427
7.526
7.339
7.392
352,938
-0.01(-0.08%)
Jan 17, 2017
7.293
7.467
7.241
7.398
585,378
+0.17(+2.33%)
Jan 13, 2017
7.229
7.229
7.229
0
+0.06(+0.89%)
Jan 12, 2017
7.159
7.188
7.101
7.165
386,008
+0.01(+0.16%)
Jan 11, 2017
7.130
7.240
7.124
7.153
679,859
+0.06(+0.78%)
Jan 10, 2017
7.098
7.224
7.081
7.098
2,788,610
-0.28(-3.79%)
Jan 09, 2017
7.452
7.452
7.366
7.378
179,398
-0.06(-0.84%)
Jan 06, 2017
7.520
7.532
7.435
7.441
137,595
-0.05(-0.69%)
Jan 05, 2017
7.612
7.618
7.441
7.492
210,542
-0.13(-1.65%)
Jan 04, 2017
7.680
7.737
7.549
7.618
236,308
-0.01(-0.07%)
Jan 03, 2017
7.566
7.635
7.526
7.623
181,568
+0.10(+1.37%)
Dec 30, 2016
7.520
7.520
7.520
0
+0.04(+0.53%)
Dec 29, 2016
7.303
7.498
7.269
7.480
141,584
+0.18(+2.42%)
Dec 28, 2016
7.366
7.366
7.218
7.303
97,416
-0.06(-0.85%)
Dec 27, 2016
7.383
7.403
7.252
7.366
122,830
+0.00(+0.00%)
Dec 23, 2016
7.366
7.366
7.366
0
+0.08(+1.10%)
Dec 22, 2016
7.275
7.303
7.137
7.286
81,514
+0.03(+0.39%)
Dec 21, 2016
7.389
7.423
7.252
7.258
112,706
-0.11(-1.55%)
Dec 20, 2016
7.366
7.418
7.321
7.372
159,361
-0.01(-0.08%)
Dec 19, 2016
7.252
7.423
7.246
7.378
160,644
+0.17(+2.30%)
Dec 16, 2016
7.286
7.355
7.144
7.212
340,339
-0.03(-0.47%)
Dec 15, 2016
7.252
7.349
7.157
7.246
132,322
-0.03(-0.47%)
Dec 14, 2016
7.366
7.366
7.246
7.281
144,155
-0.09(-1.16%)
Dec 13, 2016
7.366
7.378
7.292
7.366
126,124
+0.06(+0.78%)
Dec 12, 2016
7.366
7.423
7.303
7.309
151,088
+0.02(+0.23%)
Dec 09, 2016
7.389
7.429
7.195
7.292
212,307
-0.07(-1.01%)
Dec 08, 2016
7.366
7.378
7.294
7.366
141,092
+0.03(+0.39%)
Dec 07, 2016
7.138
7.383
7.126
7.338
123,447
+0.20(+2.80%)
Dec 06, 2016
7.161
7.166
7.109
7.138
91,688
-0.01(-0.08%)
Dec 05, 2016
7.052
7.155
7.047
7.144
127,164
+0.06(+0.89%)
Dec 02, 2016
7.024
7.195
7.024
7.081
66,253
+0.05(+0.73%)
Dec 01, 2016
7.098
7.149
6.927
7.029
149,079
-0.12(-1.68%)
Nov 30, 2016
7.189
7.201
7.086
7.149
92,070
-0.05(-0.71%)
Nov 29, 2016
7.263
7.275
7.115
7.201
137,390
-0.03(-0.39%)
Nov 28, 2016
7.235
7.298
7.138
7.229
117,830
+0.01(+0.08%)
Nov 25, 2016
7.126
7.298
7.052
7.224
103,845
+0.09(+1.20%)
Nov 23, 2016
7.138
7.138
7.138
0
-0.01(-0.08%)
Nov 22, 2016
7.035
7.235
6.992
7.144
260,291
+0.15(+2.12%)
Nov 21, 2016
7.104
7.126
6.978
6.995
84,664
-0.05(-0.73%)
Nov 18, 2016
6.989
7.075
6.967
7.047
161,047
+0.07(+1.06%)
Nov 17, 2016
7.029
7.041
6.875
6.972
116,351
-0.02(-0.25%)
Nov 16, 2016
7.047
7.104
6.955
6.989
179,542
-0.04(-0.57%)
Nov 15, 2016
6.932
7.079
6.898
7.029
157,506
+0.09(+1.23%)
Nov 14, 2016
6.955
6.989
6.858
6.944
252,217
+0.01(+0.16%)
Nov 11, 2016
6.961
7.138
6.881
6.932
258,359
+0.02(+0.25%)
Nov 10, 2016
7.012
7.012
6.887
6.915
265,571
-0.12(-1.70%)
Nov 09, 2016
7.166
7.224
6.972
7.035
235,873
-0.18(-2.45%)
Nov 08, 2016
7.195
7.252
7.189
7.212
91,468
+0.05(+0.64%)
Nov 07, 2016
7.121
7.206
7.035
7.166
252,333
+0.25(+3.55%)
Nov 04, 2016
6.927
7.018
6.904
6.921
129,198
-0.01(-0.08%)
Nov 03, 2016
6.978
6.989
6.921
6.927
113,253
-0.02(-0.25%)
Nov 02, 2016
7.052
7.075
6.932
6.944
120,020
-0.07(-0.98%)
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
.