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
)
5.860
-0.020 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 25, 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 (%)
Oct 31, 2014
6.700
6.825
6.700
6.825
61,217
+0.14(+2.17%)
Oct 30, 2014
6.706
6.706
6.618
6.680
18,940
+0.01(+0.08%)
Oct 29, 2014
6.737
6.737
6.654
6.674
23,933
+0.01(+0.08%)
Oct 28, 2014
6.731
6.809
6.628
6.669
23,161
-0.09(-1.30%)
Oct 27, 2014
6.804
6.840
6.726
6.757
18,183
-0.10(-1.51%)
Oct 24, 2014
6.669
6.871
6.576
6.861
59,628
+0.15(+2.24%)
Oct 23, 2014
6.876
6.876
6.711
6.711
58,988
-0.13(-1.96%)
Oct 22, 2014
6.845
6.856
6.757
6.845
73,403
-0.04(-0.53%)
Oct 21, 2014
6.799
6.881
6.799
6.881
38,413
+0.03(+0.38%)
Oct 20, 2014
6.819
6.980
6.726
6.856
80,032
-0.02(-0.30%)
Oct 17, 2014
7.037
7.037
6.835
6.876
46,841
+0.03(+0.38%)
Oct 16, 2014
6.768
6.876
6.768
6.850
42,425
+0.08(+1.15%)
Oct 15, 2014
6.856
6.918
6.768
6.773
121,879
-0.21(-2.97%)
Oct 14, 2014
6.876
7.037
6.793
6.980
28,467
+0.06(+0.90%)
Oct 13, 2014
6.866
6.944
6.866
6.918
11,103
+0.01(+0.07%)
Oct 10, 2014
6.897
6.923
6.856
6.912
31,942
+0.01(+0.07%)
Oct 09, 2014
7.037
7.047
6.866
6.907
61,060
-0.03(-0.45%)
Oct 08, 2014
6.814
6.938
6.783
6.938
42,653
+0.06(+0.83%)
Oct 07, 2014
6.804
6.918
6.768
6.881
54,819
+0.11(+1.68%)
Oct 06, 2014
6.814
6.871
6.768
6.768
27,634
-0.02(-0.23%)
Oct 03, 2014
6.866
6.866
6.768
6.783
82,036
-0.06(-0.83%)
Oct 02, 2014
6.861
6.949
6.788
6.840
115,355
-0.05(-0.75%)
Oct 01, 2014
6.923
6.923
6.793
6.892
115,308
-0.13(-1.91%)
Sep 30, 2014
7.016
7.125
6.856
7.026
128,495
-0.02(-0.22%)
Sep 29, 2014
6.918
7.047
6.861
7.042
86,880
+0.12(+1.80%)
Sep 26, 2014
6.845
6.918
6.778
6.918
32,597
+0.04(+0.53%)
Sep 25, 2014
6.902
6.928
6.757
6.881
73,619
-0.03(-0.37%)
Sep 24, 2014
6.830
7.047
6.731
6.907
106,535
+0.09(+1.29%)
Sep 23, 2014
6.881
6.944
6.762
6.819
139,508
-0.06(-0.83%)
Sep 22, 2014
6.840
6.969
6.783
6.876
92,452
+0.00(+0.00%)
Sep 19, 2014
6.772
6.876
6.731
6.876
143,039
+0.17(+2.47%)
Sep 18, 2014
6.778
6.861
6.670
6.711
189,971
-0.05(-0.69%)
Sep 17, 2014
6.664
6.835
6.623
6.757
71,982
+0.13(+1.95%)
Sep 16, 2014
6.643
6.649
6.607
6.628
57,821
+0.02(+0.31%)
Sep 15, 2014
6.633
6.649
6.575
6.607
67,197
+0.01(+0.16%)
Sep 12, 2014
6.576
6.649
6.490
6.597
75,627
+0.02(+0.31%)
Sep 11, 2014
6.576
6.623
6.483
6.576
65,697
+0.03(+0.39%)
Sep 10, 2014
6.716
6.716
6.540
6.550
152,287
-0.13(-1.94%)
Sep 09, 2014
6.788
6.788
6.654
6.680
150,383
+0.01(+0.16%)
Sep 08, 2014
6.674
6.691
6.550
6.669
59,740
+0.01(+0.08%)
Sep 05, 2014
6.468
6.762
6.468
6.664
136,566
+0.19(+2.96%)
Sep 04, 2014
6.550
6.649
6.468
6.473
112,877
-0.03(-0.48%)
Sep 03, 2014
6.597
6.695
6.468
6.504
135,490
-0.13(-1.95%)
Sep 02, 2014
6.700
6.772
6.576
6.633
97,718
-0.02(-0.31%)
Aug 29, 2014
6.773
6.654
6.654
6.654
84,460
-0.08(-1.23%)
Aug 28, 2014
6.773
6.773
6.706
6.737
62,025
-0.04(-0.53%)
Aug 27, 2014
6.669
6.788
6.628
6.773
85,386
+0.16(+2.35%)
Aug 26, 2014
6.659
6.690
6.602
6.618
57,728
+0.03(+0.47%)
Aug 25, 2014
6.576
6.659
6.535
6.587
80,218
+0.02(+0.32%)
Aug 22, 2014
6.623
6.659
6.618
6.566
33,121
-0.01(-0.08%)
Aug 21, 2014
6.643
6.649
6.566
6.571
59,999
-0.04(-0.63%)
Aug 20, 2014
6.545
6.680
6.473
6.612
37,572
+0.07(+1.03%)
Aug 19, 2014
6.416
6.545
6.478
6.545
86,810
+0.07(+1.04%)
Aug 18, 2014
6.478
6.519
6.478
6.478
24,592
-0.04(-0.63%)
Aug 15, 2014
6.359
6.519
6.359
6.519
44,280
+0.03(+0.40%)
Aug 14, 2014
6.421
6.493
6.317
6.493
83,499
+0.03(+0.48%)
Aug 13, 2014
6.540
6.540
6.271
6.462
66,408
-0.01(-0.08%)
Aug 12, 2014
6.493
6.545
6.473
6.468
216,535
-0.03(-0.40%)
Aug 11, 2014
6.499
6.524
6.448
6.493
7,402
+0.01(+0.08%)
Aug 08, 2014
6.535
6.545
6.426
6.488
133,211
+0.01(+0.16%)
Aug 07, 2014
6.468
6.540
6.421
6.478
61,292
+0.01(+0.16%)
Aug 06, 2014
6.555
6.555
6.468
6.468
20,595
-0.16(-2.34%)
Aug 05, 2014
6.385
6.623
6.385
6.623
152,536
+0.24(+3.73%)
Aug 04, 2014
6.473
6.519
6.286
6.385
82,923
-0.07(-1.04%)
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
.