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 (%)
Mar 31, 2017
7.014
7.095
6.996
7.072
382,680
+0.06(+0.83%)
Mar 30, 2017
6.984
7.025
6.973
7.014
207,685
+0.03(+0.50%)
Mar 29, 2017
6.955
6.993
6.944
6.979
256,464
+0.04(+0.59%)
Mar 28, 2017
6.926
6.938
6.856
6.938
162,605
+0.01(+0.08%)
Mar 27, 2017
6.915
6.955
6.863
6.932
206,921
-0.02(-0.25%)
Mar 24, 2017
6.938
7.014
6.938
6.949
250,513
+0.01(+0.17%)
Mar 23, 2017
6.915
7.037
6.816
6.938
155,585
+0.06(+0.85%)
Mar 22, 2017
6.926
6.979
6.740
6.880
327,499
-0.01(-0.08%)
Mar 21, 2017
6.961
6.990
6.885
6.885
382,175
-0.08(-1.17%)
Mar 20, 2017
7.019
7.043
6.926
6.967
273,298
-0.01(-0.17%)
Mar 17, 2017
6.979
7.025
6.944
6.979
385,618
-0.01(-0.17%)
Mar 16, 2017
6.920
7.014
6.880
6.990
244,968
+0.07(+1.01%)
Mar 15, 2017
6.699
6.990
6.676
6.920
362,798
+0.22(+3.30%)
Mar 14, 2017
6.821
6.821
6.653
6.699
319,515
-0.08(-1.20%)
Mar 13, 2017
6.885
6.926
6.711
6.781
387,766
-0.15(-2.10%)
Mar 10, 2017
7.031
7.048
6.868
6.926
260,885
-0.06(-0.83%)
Mar 09, 2017
7.101
7.130
6.967
6.984
272,489
-0.12(-1.64%)
Mar 08, 2017
7.258
7.264
7.101
7.101
260,613
-0.16(-2.17%)
Mar 07, 2017
7.293
7.293
7.246
7.258
246,468
-0.03(-0.48%)
Mar 06, 2017
7.334
7.334
7.275
7.293
200,919
-0.03(-0.48%)
Mar 03, 2017
7.374
7.421
7.281
7.328
294,955
-0.08(-1.02%)
Mar 02, 2017
7.438
7.511
7.287
7.403
400,559
-0.14(-1.85%)
Mar 01, 2017
7.566
7.584
7.502
7.543
358,566
-0.04(-0.54%)
Feb 28, 2017
7.683
7.689
7.561
7.584
226,777
-0.08(-1.06%)
Feb 27, 2017
7.625
7.712
7.619
7.665
170,490
+0.01(+0.15%)
Feb 24, 2017
7.619
7.665
7.561
7.654
155,841
+0.02(+0.31%)
Feb 23, 2017
7.665
7.665
7.566
7.630
134,430
-0.01(-0.08%)
Feb 22, 2017
7.578
7.648
7.532
7.636
127,848
+0.05(+0.61%)
Feb 21, 2017
7.526
7.607
7.508
7.590
155,826
+0.02(+0.31%)
Feb 17, 2017
7.566
7.566
7.566
0
+0.00(+0.00%)
Feb 16, 2017
7.508
7.607
7.479
7.566
214,831
+0.03(+0.39%)
Feb 15, 2017
7.543
7.549
7.432
7.537
180,420
-0.02(-0.31%)
Feb 14, 2017
7.712
7.712
7.537
7.561
199,581
-0.15(-1.96%)
Feb 13, 2017
7.648
7.735
7.566
7.712
261,807
+0.06(+0.84%)
Feb 10, 2017
7.584
7.654
7.549
7.648
242,683
+0.04(+0.54%)
Feb 09, 2017
7.561
7.630
7.520
7.607
223,567
+0.07(+0.93%)
Feb 08, 2017
7.584
7.584
7.485
7.537
266,238
+0.00(+0.00%)
Feb 07, 2017
7.694
7.694
7.508
7.537
282,569
-0.12(-1.52%)
Feb 06, 2017
7.683
7.712
7.566
7.654
357,704
+0.02(+0.23%)
Feb 03, 2017
7.566
7.660
7.561
7.636
565,728
+0.10(+1.31%)
Feb 02, 2017
7.392
7.613
7.379
7.537
901,757
+0.24(+3.27%)
Feb 01, 2017
7.305
7.462
7.246
7.299
218,260
-0.03(-0.40%)
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%)
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
.