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
)
4.770
+0.060 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 28, 2014
7.000
7.021
6.995
7.005
25,326
+0.01(+0.08%)
Nov 26, 2014
7.010
7.000
7.000
7.000
25,194
+0.03(+0.38%)
Nov 25, 2014
6.900
6.989
6.863
6.974
36,586
+0.04(+0.53%)
Nov 24, 2014
6.815
6.942
6.688
6.937
70,536
+0.14(+2.10%)
Nov 21, 2014
6.894
7.037
6.762
6.794
93,789
-0.18(-2.57%)
Nov 20, 2014
6.995
7.084
6.958
6.974
86,533
-0.02(-0.23%)
Nov 19, 2014
7.016
7.021
6.963
6.989
54,804
+0.00(+0.00%)
Nov 18, 2014
6.984
7.021
6.968
6.989
22,994
-0.01(-0.08%)
Nov 17, 2014
6.905
6.995
6.905
6.995
46,652
+0.14(+2.00%)
Nov 14, 2014
6.895
6.948
6.852
6.857
36,319
-0.11(-1.52%)
Nov 13, 2014
7.026
7.047
6.952
6.963
19,484
-0.06(-0.90%)
Nov 12, 2014
6.826
7.042
6.773
7.026
35,268
+0.18(+2.58%)
Nov 11, 2014
6.889
6.984
6.850
6.850
31,095
-0.01(-0.11%)
Nov 10, 2014
6.810
6.921
6.757
6.857
18,425
+0.10(+1.48%)
Nov 07, 2014
7.010
7.010
6.652
6.757
54,131
-0.20(-2.88%)
Nov 06, 2014
6.995
7.127
6.926
6.958
34,775
-0.08(-1.20%)
Nov 05, 2014
6.970
7.063
6.926
7.042
19,024
+0.05(+0.68%)
Nov 04, 2014
6.963
6.995
6.921
6.995
47,458
+0.05(+0.73%)
Nov 03, 2014
6.947
6.995
6.942
6.944
10,551
-0.02(-0.27%)
Oct 31, 2014
6.836
6.963
6.836
6.963
60,000
+0.15(+2.17%)
Oct 30, 2014
6.842
6.842
6.752
6.815
18,564
+0.01(+0.08%)
Oct 29, 2014
6.873
6.873
6.789
6.810
23,457
+0.01(+0.08%)
Oct 28, 2014
6.868
6.947
6.762
6.805
22,701
-0.09(-1.30%)
Oct 27, 2014
6.942
6.979
6.863
6.894
17,821
-0.11(-1.51%)
Oct 24, 2014
6.805
7.010
6.710
7.000
58,443
+0.15(+2.24%)
Oct 23, 2014
7.016
7.016
6.847
6.847
57,816
-0.14(-1.96%)
Oct 22, 2014
6.984
6.995
6.894
6.984
71,943
-0.04(-0.53%)
Oct 21, 2014
6.937
7.021
6.937
7.021
37,649
+0.03(+0.38%)
Oct 20, 2014
6.958
7.121
6.863
6.995
78,441
-0.02(-0.30%)
Oct 17, 2014
7.179
7.179
6.974
7.016
45,910
+0.03(+0.38%)
Oct 16, 2014
6.905
7.016
6.905
6.989
41,581
+0.08(+1.15%)
Oct 15, 2014
6.995
7.058
6.905
6.910
119,456
-0.21(-2.97%)
Oct 14, 2014
7.016
7.179
6.931
7.121
27,901
+0.06(+0.90%)
Oct 13, 2014
7.005
7.084
7.005
7.058
10,882
+0.01(+0.07%)
Oct 10, 2014
7.037
7.063
6.995
7.053
31,307
+0.01(+0.07%)
Oct 09, 2014
7.179
7.190
7.005
7.047
59,846
-0.03(-0.45%)
Oct 08, 2014
6.952
7.079
6.921
7.079
41,805
+0.06(+0.83%)
Oct 07, 2014
6.942
7.058
6.905
7.021
53,730
+0.12(+1.68%)
Oct 06, 2014
6.952
7.010
6.905
6.905
27,084
-0.02(-0.23%)
Oct 03, 2014
7.005
7.005
6.905
6.921
80,405
-0.06(-0.83%)
Oct 02, 2014
7.000
7.090
6.926
6.979
113,061
-0.05(-0.75%)
Oct 01, 2014
7.063
7.063
6.931
7.032
113,016
-0.14(-1.91%)
Sep 30, 2014
7.158
7.269
6.995
7.169
125,941
-0.02(-0.22%)
Sep 29, 2014
7.058
7.190
7.000
7.185
85,152
+0.13(+1.80%)
Sep 26, 2014
6.984
7.058
6.915
7.058
31,949
+0.04(+0.53%)
Sep 25, 2014
7.042
7.069
6.894
7.021
72,156
-0.03(-0.37%)
Sep 24, 2014
6.968
7.190
6.868
7.047
104,417
+0.09(+1.29%)
Sep 23, 2014
7.021
7.084
6.900
6.958
136,734
-0.06(-0.83%)
Sep 22, 2014
6.979
7.111
6.921
7.016
90,614
+0.00(+0.00%)
Sep 19, 2014
6.909
7.016
6.868
7.016
140,195
+0.17(+2.47%)
Sep 18, 2014
6.915
7.000
6.805
6.847
186,195
-0.05(-0.69%)
Sep 17, 2014
6.799
6.974
6.757
6.894
70,551
+0.13(+1.95%)
Sep 16, 2014
6.778
6.783
6.741
6.762
56,671
+0.02(+0.31%)
Sep 15, 2014
6.768
6.783
6.709
6.741
65,861
+0.01(+0.16%)
Sep 12, 2014
6.710
6.783
6.621
6.731
74,124
+0.02(+0.31%)
Sep 11, 2014
6.710
6.757
6.615
6.710
64,391
+0.03(+0.40%)
Sep 10, 2014
6.852
6.852
6.673
6.683
149,260
-0.13(-1.94%)
Sep 09, 2014
6.926
6.926
6.789
6.815
147,394
+0.01(+0.16%)
Sep 08, 2014
6.810
6.827
6.683
6.805
58,553
+0.01(+0.08%)
Sep 05, 2014
6.599
6.900
6.599
6.799
133,851
+0.20(+2.96%)
Sep 04, 2014
6.683
6.783
6.599
6.604
110,633
-0.03(-0.48%)
Sep 03, 2014
6.731
6.831
6.599
6.636
132,796
-0.13(-1.95%)
Sep 02, 2014
6.836
6.909
6.710
6.768
95,776
-0.02(-0.31%)
Aug 29, 2014
6.910
6.789
6.789
6.789
82,781
-0.08(-1.23%)
Aug 28, 2014
6.910
6.910
6.842
6.873
60,792
-0.04(-0.53%)
Aug 27, 2014
6.805
6.926
6.762
6.910
83,688
+0.16(+2.35%)
Aug 26, 2014
6.794
6.826
6.736
6.752
56,581
+0.03(+0.47%)
Aug 25, 2014
6.710
6.794
6.667
6.720
78,623
+0.02(+0.32%)
Aug 22, 2014
6.757
6.794
6.752
6.699
32,462
-0.01(-0.08%)
Aug 21, 2014
6.778
6.783
6.699
6.704
58,806
-0.04(-0.63%)
Aug 20, 2014
6.678
6.815
6.604
6.747
36,825
+0.07(+1.03%)
Aug 19, 2014
6.546
6.678
6.609
6.678
85,084
+0.07(+1.04%)
Aug 18, 2014
6.609
6.652
6.609
6.609
24,103
-0.04(-0.63%)
Aug 15, 2014
6.488
6.652
6.488
6.652
43,400
+0.03(+0.40%)
Aug 14, 2014
6.551
6.625
6.446
6.625
81,839
+0.03(+0.48%)
Aug 13, 2014
6.673
6.673
6.398
6.593
65,088
-0.01(-0.08%)
Aug 12, 2014
6.625
6.678
6.604
6.599
212,230
-0.03(-0.40%)
Aug 11, 2014
6.630
6.657
6.579
6.625
7,255
+0.01(+0.08%)
Aug 08, 2014
6.667
6.678
6.556
6.620
130,563
+0.01(+0.16%)
Aug 07, 2014
6.599
6.673
6.551
6.609
60,074
+0.01(+0.16%)
Aug 06, 2014
6.688
6.688
6.599
6.599
20,185
-0.16(-2.34%)
Aug 05, 2014
6.514
6.757
6.514
6.757
149,504
+0.24(+3.73%)
Aug 04, 2014
6.604
6.652
6.414
6.514
81,275
-0.07(-1.04%)
Aug 01, 2014
6.599
6.646
6.514
6.583
32,394
-0.02(-0.32%)
Jul 31, 2014
6.630
6.789
6.599
6.604
41,288
-0.03(-0.40%)
Jul 30, 2014
6.636
6.720
6.599
6.630
33,915
+0.02(+0.32%)
Jul 29, 2014
6.699
6.741
6.609
6.609
42,523
-0.04(-0.56%)
Jul 28, 2014
6.625
6.652
6.599
6.646
53,540
+0.02(+0.32%)
Jul 25, 2014
6.842
6.842
6.599
6.625
62,762
-0.02(-0.24%)
Jul 24, 2014
6.785
6.785
6.641
6.641
16,363
-0.19(-2.78%)
Jul 23, 2014
6.773
6.847
6.636
6.831
68,052
+0.13(+1.89%)
Jul 22, 2014
6.741
6.900
6.641
6.704
58,973
-0.03(-0.39%)
Jul 21, 2014
6.810
6.852
6.694
6.731
19,545
-0.06(-0.93%)
Jul 18, 2014
6.805
6.868
6.731
6.794
27,302
+0.00(+0.00%)
Jul 17, 2014
6.757
6.863
6.757
6.794
71,462
+0.06(+0.86%)
Jul 16, 2014
6.704
6.757
6.633
6.736
45,065
+0.01(+0.16%)
Jul 15, 2014
6.815
6.820
6.652
6.725
47,675
-0.05(-0.78%)
Jul 14, 2014
6.921
6.921
6.678
6.778
172,681
-0.07(-1.00%)
Jul 11, 2014
6.805
6.926
6.741
6.847
132,754
+0.07(+1.01%)
Jul 10, 2014
6.625
6.783
6.599
6.778
135,615
+0.14(+2.07%)
Jul 09, 2014
6.752
6.752
6.609
6.641
31,453
-0.09(-1.33%)
Jul 08, 2014
6.762
6.783
6.636
6.731
75,690
+0.02(+0.24%)
Jul 07, 2014
6.741
6.747
6.588
6.715
65,184
+0.04(+0.55%)
Jul 03, 2014
6.662
6.678
6.678
6.678
53,230
+0.05(+0.72%)
Jul 02, 2014
6.704
6.704
6.556
6.630
67,215
-0.05(-0.71%)
Jul 01, 2014
6.572
6.783
6.572
6.678
39,429
-0.02(-0.24%)
Jun 30, 2014
6.805
6.863
6.604
6.694
136,329
+0.05(+0.71%)
Jun 27, 2014
6.762
6.910
6.593
6.646
168,239
-0.10(-1.41%)
Jun 26, 2014
6.736
6.810
6.620
6.741
151,076
+0.03(+0.47%)
Jun 25, 2014
6.704
6.805
6.583
6.710
105,166
+0.02(+0.32%)
Jun 24, 2014
6.561
6.757
6.546
6.688
170,298
+0.15(+2.34%)
Jun 23, 2014
6.414
6.562
6.380
6.535
135,253
+0.25(+3.95%)
Jun 20, 2014
6.599
6.683
6.287
6.287
473,017
-0.30(-4.57%)
Jun 19, 2014
6.736
6.826
6.525
6.588
86,041
-0.14(-2.12%)
Jun 18, 2014
6.731
6.762
6.652
6.731
102,267
-0.02(-0.31%)
Jun 17, 2014
6.910
6.921
6.720
6.752
114,616
-0.08(-1.24%)
Jun 16, 2014
6.741
6.836
6.736
6.836
285,816
+0.10(+1.41%)
Jun 13, 2014
6.662
6.741
6.630
6.741
71,877
+0.09(+1.35%)
Jun 12, 2014
6.644
6.662
6.599
6.652
50,418
+0.05(+0.80%)
Jun 11, 2014
6.599
6.657
6.574
6.599
27,755
+0.00(+0.00%)
Jun 10, 2014
6.599
6.665
6.583
6.599
48,285
+0.00(+0.00%)
Jun 06, 2014
6.620
6.652
6.564
6.599
70,790
-0.02(-0.32%)
Jun 05, 2014
6.599
6.673
6.546
6.620
71,280
+0.03(+0.40%)
Jun 04, 2014
6.599
6.599
6.546
6.593
31,705
+0.02(+0.32%)
Jun 03, 2014
6.572
6.625
6.530
6.572
230,398
+0.01(+0.08%)
Jun 02, 2014
6.578
6.599
6.528
6.567
29,740
+0.01(+0.16%)
May 30, 2014
6.509
6.593
6.509
6.556
169,996
+0.03(+0.49%)
May 29, 2014
6.493
6.546
6.451
6.525
88,731
-0.02(-0.24%)
May 28, 2014
6.567
6.588
6.525
6.541
35,309
+0.01(+0.08%)
May 27, 2014
6.599
6.599
6.525
6.535
34,646
-0.03(-0.48%)
May 23, 2014
6.551
6.567
6.567
6.567
3,220
+0.04(+0.57%)
May 22, 2014
6.567
6.567
6.530
6.530
17,734
-0.04(-0.56%)
May 21, 2014
6.583
6.599
6.567
6.567
13,487
-0.01(-0.08%)
May 20, 2014
6.625
6.625
6.567
6.572
36,548
-0.01(-0.08%)
May 19, 2014
6.599
6.604
6.525
6.578
32,081
-0.02(-0.24%)
May 16, 2014
6.617
6.620
6.593
6.593
49,117
-0.01(-0.08%)
May 15, 2014
6.593
6.615
6.593
6.599
11,542
-0.02(-0.24%)
May 14, 2014
6.578
6.615
6.572
6.615
21,053
+0.04(+0.56%)
May 13, 2014
6.620
6.625
6.567
6.578
86,562
-0.01(-0.16%)
May 12, 2014
6.593
6.609
6.562
6.588
35,588
+0.01(+0.16%)
May 09, 2014
6.609
6.609
6.562
6.578
24,686
-0.03(-0.48%)
May 08, 2014
6.652
6.652
6.546
6.609
24,010
+0.02(+0.24%)
May 07, 2014
6.593
6.599
6.530
6.593
32,328
+0.00(+0.00%)
May 06, 2014
6.615
6.615
6.569
6.593
30,687
-0.04(-0.64%)
May 05, 2014
6.609
6.636
6.609
6.636
22,589
+0.04(+0.64%)
May 02, 2014
6.593
6.604
6.520
6.593
27,202
-0.03(-0.40%)
May 01, 2014
6.615
6.620
6.578
6.620
13,263
+0.01(+0.08%)
Apr 30, 2014
6.572
6.615
6.567
6.614
33,443
+0.04(+0.56%)
Apr 29, 2014
6.599
6.615
6.572
6.578
33,699
-0.04(-0.56%)
Apr 28, 2014
6.578
6.615
6.572
6.615
23,322
+0.03(+0.48%)
Apr 25, 2014
6.556
6.614
6.556
6.583
21,905
+0.03(+0.48%)
Apr 24, 2014
6.637
6.637
6.551
6.551
83,053
-0.08(-1.27%)
Apr 23, 2014
6.625
6.641
6.610
6.636
52,915
+0.01(+0.16%)
Apr 22, 2014
6.625
6.636
6.599
6.625
70,900
+0.01(+0.16%)
Apr 21, 2014
6.593
6.625
6.546
6.615
177,648
+0.07(+1.05%)
Apr 17, 2014
6.520
6.546
6.546
6.546
31,634
+0.04(+0.65%)
Apr 16, 2014
6.546
6.641
6.504
6.504
134,948
-0.04(-0.65%)
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
.