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: 7:00 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 (%)
Dec 31, 2018
6.864
6.891
6.606
6.798
552,606
-0.04(-0.58%)
Dec 28, 2018
6.672
6.844
6.672
6.838
758,873
+0.18(+2.69%)
Dec 27, 2018
6.679
6.692
6.453
6.659
591,887
-0.07(-0.99%)
Dec 26, 2018
6.699
6.765
6.579
6.725
956,556
+0.09(+1.40%)
Dec 24, 2018
6.931
6.944
6.606
6.632
247,278
-0.37(-5.30%)
Dec 21, 2018
7.196
7.388
6.970
7.004
3,117,968
-0.19(-2.67%)
Dec 20, 2018
7.295
7.315
7.096
7.196
538,597
-0.09(-1.18%)
Dec 19, 2018
7.355
7.408
7.196
7.282
508,066
-0.07(-0.90%)
Dec 18, 2018
7.262
7.435
7.203
7.348
420,229
+0.15(+2.03%)
Dec 17, 2018
7.242
7.521
7.173
7.203
875,784
-0.01(-0.09%)
Dec 14, 2018
7.163
7.222
7.116
7.209
267,030
+0.07(+1.02%)
Dec 13, 2018
7.116
7.222
7.106
7.136
243,041
+0.05(+0.65%)
Dec 12, 2018
7.143
7.276
7.070
7.090
547,109
-0.04(-0.56%)
Dec 11, 2018
7.289
7.289
7.120
7.130
283,929
-0.12(-1.65%)
Dec 10, 2018
7.302
7.335
7.143
7.249
467,093
-0.03(-0.36%)
Dec 07, 2018
7.455
7.494
7.269
7.276
951,418
-0.23(-3.01%)
Dec 06, 2018
7.229
7.514
7.172
7.501
616,443
+0.23(+3.19%)
Dec 04, 2018
7.276
7.388
7.229
7.269
746,207
-0.02(-0.27%)
Dec 03, 2018
7.276
7.315
7.130
7.289
324,893
+0.03(+0.46%)
Nov 30, 2018
7.222
7.302
7.163
7.256
351,316
+0.08(+1.11%)
Nov 29, 2018
7.096
7.222
7.063
7.176
375,781
+0.08(+1.12%)
Nov 28, 2018
7.070
7.176
7.024
7.096
529,142
+0.01(+0.19%)
Nov 27, 2018
7.130
7.183
7.057
7.083
360,380
-0.07(-0.93%)
Nov 26, 2018
7.222
7.345
7.133
7.150
399,820
-0.07(-1.01%)
Nov 23, 2018
7.276
7.305
7.222
7.222
276,831
-0.05(-0.64%)
Nov 21, 2018
7.269
7.269
7.269
0
+0.08(+1.11%)
Nov 20, 2018
7.256
7.292
7.183
7.189
273,720
-0.09(-1.19%)
Nov 19, 2018
7.322
7.375
7.242
7.276
228,803
-0.06(-0.81%)
Nov 16, 2018
7.276
7.342
7.229
7.335
266,879
+0.05(+0.64%)
Nov 15, 2018
7.348
7.402
7.216
7.289
221,074
-0.07(-0.99%)
Nov 14, 2018
7.488
7.494
7.348
7.362
187,117
-0.09(-1.16%)
Nov 13, 2018
7.428
7.488
7.332
7.448
282,385
+0.05(+0.63%)
Nov 12, 2018
7.408
7.500
7.362
7.402
194,202
-0.01(-0.18%)
Nov 09, 2018
7.594
7.594
7.402
7.415
238,533
-0.19(-2.44%)
Nov 08, 2018
7.528
7.601
7.494
7.601
652,802
+0.08(+1.06%)
Nov 07, 2018
7.295
7.551
7.269
7.521
601,599
+0.25(+3.37%)
Nov 06, 2018
7.130
7.289
7.113
7.276
396,433
+0.15(+2.14%)
Nov 05, 2018
7.057
7.242
7.057
7.123
635,741
+0.05(+0.75%)
Nov 02, 2018
7.236
7.295
7.037
7.070
404,692
-0.17(-2.29%)
Nov 01, 2018
7.222
7.322
7.057
7.236
776,766
-0.07(-1.00%)
Oct 31, 2018
7.567
7.567
7.302
7.309
348,065
-0.23(-2.99%)
Oct 30, 2018
7.561
7.614
7.521
7.534
357,888
-0.02(-0.26%)
Oct 29, 2018
7.534
7.654
7.494
7.554
274,949
+0.07(+0.89%)
Oct 26, 2018
7.620
7.644
7.415
7.488
308,042
-0.16(-2.08%)
Oct 25, 2018
7.581
7.707
7.516
7.647
468,034
+0.09(+1.23%)
Oct 24, 2018
7.647
7.707
7.547
7.554
556,128
-0.08(-1.04%)
Oct 23, 2018
7.607
7.687
7.554
7.634
266,746
-0.01(-0.17%)
Oct 22, 2018
7.780
7.859
7.640
7.647
209,723
-0.10(-1.28%)
Oct 19, 2018
7.740
7.839
7.717
7.746
282,259
+0.01(+0.09%)
Oct 18, 2018
7.793
7.872
7.720
7.740
496,652
-0.06(-0.77%)
Oct 17, 2018
7.853
7.859
7.727
7.799
198,360
-0.06(-0.76%)
Oct 16, 2018
7.720
7.879
7.654
7.859
344,975
+0.18(+2.33%)
Oct 15, 2018
7.574
7.710
7.567
7.680
453,306
+0.11(+1.49%)
Oct 12, 2018
7.693
7.786
7.547
7.567
565,573
-0.12(-1.55%)
Oct 11, 2018
8.032
8.058
7.673
7.687
473,213
-0.35(-4.37%)
Oct 10, 2018
8.178
8.270
8.018
8.038
538,121
-0.18(-2.22%)
Oct 09, 2018
8.266
8.266
8.103
8.221
459,557
+0.05(+0.64%)
Oct 08, 2018
8.038
8.188
8.032
8.169
278,843
+0.14(+1.78%)
Oct 05, 2018
7.960
8.038
7.960
8.025
246,128
+0.05(+0.65%)
Oct 04, 2018
8.012
8.058
7.954
7.973
349,110
-0.06(-0.73%)
Oct 03, 2018
8.045
8.090
8.007
8.032
301,918
-0.01(-0.16%)
Oct 02, 2018
8.084
8.129
8.022
8.045
534,364
-0.03(-0.40%)
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
.