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
)
5.210
+0.180 (+3.58%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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
7.308
7.393
7.290
7.368
367,274
+0.06(+0.83%)
Mar 30, 2017
7.277
7.320
7.265
7.308
199,324
+0.04(+0.50%)
Mar 29, 2017
7.247
7.286
7.235
7.271
246,139
+0.04(+0.59%)
Mar 28, 2017
7.217
7.229
7.144
7.229
156,059
+0.01(+0.08%)
Mar 27, 2017
7.205
7.247
7.150
7.223
198,590
-0.02(-0.25%)
Mar 24, 2017
7.229
7.308
7.229
7.241
240,428
+0.01(+0.17%)
Mar 23, 2017
7.205
7.332
7.101
7.229
149,322
+0.06(+0.85%)
Mar 22, 2017
7.217
7.271
7.023
7.168
314,315
-0.01(-0.08%)
Mar 21, 2017
7.253
7.283
7.174
7.174
366,790
-0.08(-1.17%)
Mar 20, 2017
7.314
7.338
7.217
7.259
262,296
-0.01(-0.17%)
Mar 17, 2017
7.271
7.320
7.235
7.271
370,094
-0.01(-0.17%)
Mar 16, 2017
7.211
7.308
7.168
7.283
235,106
+0.07(+1.01%)
Mar 15, 2017
6.980
7.283
6.956
7.211
348,193
+0.23(+3.30%)
Mar 14, 2017
7.108
7.108
6.932
6.980
306,653
-0.08(-1.20%)
Mar 13, 2017
7.174
7.217
6.992
7.065
372,155
-0.15(-2.10%)
Mar 10, 2017
7.326
7.344
7.156
7.217
250,382
-0.06(-0.83%)
Mar 09, 2017
7.399
7.429
7.259
7.277
261,519
-0.12(-1.64%)
Mar 08, 2017
7.562
7.568
7.399
7.399
250,122
-0.16(-2.17%)
Mar 07, 2017
7.599
7.599
7.550
7.562
236,546
-0.04(-0.48%)
Mar 06, 2017
7.641
7.641
7.581
7.599
192,831
-0.04(-0.48%)
Mar 03, 2017
7.684
7.732
7.587
7.635
283,081
-0.08(-1.02%)
Mar 02, 2017
7.750
7.826
7.593
7.714
384,433
-0.15(-1.85%)
Mar 01, 2017
7.884
7.902
7.817
7.860
344,131
-0.04(-0.54%)
Feb 28, 2017
8.005
8.011
7.878
7.902
217,647
-0.08(-1.06%)
Feb 27, 2017
7.944
8.035
7.938
7.987
163,626
+0.01(+0.15%)
Feb 24, 2017
7.938
7.987
7.878
7.975
149,567
+0.02(+0.31%)
Feb 23, 2017
7.987
7.987
7.884
7.951
129,018
-0.01(-0.08%)
Feb 22, 2017
7.896
7.969
7.847
7.957
122,701
+0.05(+0.61%)
Feb 21, 2017
7.841
7.926
7.823
7.908
149,552
+0.02(+0.31%)
Feb 17, 2017
7.884
7.884
7.884
0
+0.00(+0.00%)
Feb 16, 2017
7.823
7.926
7.793
7.884
206,182
+0.03(+0.39%)
Feb 15, 2017
7.860
7.866
7.744
7.854
173,157
-0.02(-0.31%)
Feb 14, 2017
8.035
8.035
7.854
7.878
191,546
-0.16(-1.96%)
Feb 13, 2017
7.969
8.060
7.884
8.035
251,268
+0.07(+0.84%)
Feb 10, 2017
7.902
7.975
7.866
7.969
232,913
+0.04(+0.54%)
Feb 09, 2017
7.878
7.951
7.835
7.926
214,567
+0.07(+0.93%)
Feb 08, 2017
7.902
7.902
7.799
7.854
255,520
+0.00(+0.00%)
Feb 07, 2017
8.017
8.017
7.823
7.854
271,194
-0.12(-1.52%)
Feb 06, 2017
8.005
8.035
7.884
7.975
343,304
+0.02(+0.23%)
Feb 03, 2017
7.884
7.981
7.878
7.957
542,953
+0.10(+1.31%)
Feb 02, 2017
7.702
7.932
7.688
7.854
865,454
+0.25(+3.27%)
Feb 01, 2017
7.611
7.775
7.550
7.605
209,473
-0.03(-0.40%)
Jan 31, 2017
7.581
7.738
7.508
7.635
869,437
+0.09(+1.21%)
Jan 30, 2017
7.672
7.708
7.520
7.544
289,226
-0.16(-2.12%)
Jan 27, 2017
7.841
7.951
7.678
7.708
397,653
-0.07(-0.86%)
Jan 26, 2017
7.726
7.969
7.726
7.775
518,785
+0.04(+0.55%)
Jan 25, 2017
7.793
7.926
7.678
7.732
535,566
-0.06(-0.78%)
Jan 24, 2017
7.763
7.847
7.732
7.793
231,741
-0.02(-0.31%)
Jan 23, 2017
7.702
7.866
7.684
7.817
355,600
+0.15(+1.98%)
Jan 20, 2017
7.690
7.793
7.653
7.665
558,801
-0.04(-0.47%)
Jan 19, 2017
7.714
7.756
7.641
7.702
176,989
+0.00(+0.00%)
Jan 18, 2017
7.738
7.841
7.647
7.702
338,730
-0.01(-0.08%)
Jan 17, 2017
7.599
7.781
7.545
7.708
561,812
+0.18(+2.33%)
Jan 13, 2017
7.532
7.532
7.532
0
+0.07(+0.89%)
Jan 12, 2017
7.459
7.490
7.399
7.465
370,468
+0.01(+0.16%)
Jan 11, 2017
7.429
7.544
7.423
7.453
652,490
+0.06(+0.78%)
Jan 10, 2017
7.396
7.527
7.378
7.396
2,676,348
-0.29(-3.79%)
Jan 09, 2017
7.765
7.765
7.675
7.687
172,176
-0.07(-0.84%)
Jan 06, 2017
7.836
7.848
7.747
7.753
132,056
-0.05(-0.69%)
Jan 05, 2017
7.931
7.937
7.753
7.806
202,066
-0.13(-1.65%)
Jan 04, 2017
8.003
8.062
7.866
7.937
226,795
-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
.