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 (%)
Apr 30, 2019
8.058
8.058
7.989
8.010
239,563
-0.03(-0.34%)
Apr 29, 2019
7.968
8.072
7.941
8.037
319,268
+0.10(+1.22%)
Apr 26, 2019
7.886
7.968
7.851
7.941
301,952
+0.10(+1.23%)
Apr 25, 2019
7.844
7.879
7.713
7.844
345,514
-0.02(-0.26%)
Apr 24, 2019
7.706
7.913
7.699
7.865
251,573
+0.20(+2.61%)
Apr 23, 2019
7.554
7.699
7.520
7.665
254,056
+0.15(+1.93%)
Apr 22, 2019
7.568
7.611
7.464
7.520
254,040
-0.05(-0.64%)
Apr 18, 2019
7.485
7.623
7.485
7.568
218,679
+0.08(+1.01%)
Apr 17, 2019
7.665
7.705
7.464
7.492
393,200
-0.13(-1.72%)
Apr 16, 2019
7.782
7.823
7.589
7.623
344,417
-0.18(-2.30%)
Apr 15, 2019
7.858
7.899
7.720
7.803
316,500
-0.03(-0.35%)
Apr 12, 2019
7.796
7.858
7.761
7.830
228,962
+0.01(+0.18%)
Apr 11, 2019
7.803
7.885
7.768
7.817
279,640
+0.03(+0.35%)
Apr 10, 2019
8.051
8.106
7.768
7.789
633,722
-0.20(-2.46%)
Apr 09, 2019
7.952
8.038
7.884
7.986
653,793
+0.04(+0.51%)
Apr 08, 2019
7.918
7.986
7.852
7.945
380,528
+0.07(+0.86%)
Apr 05, 2019
7.844
7.934
7.830
7.877
269,964
+0.04(+0.52%)
Apr 04, 2019
7.844
7.959
7.783
7.837
475,849
+0.01(+0.09%)
Apr 03, 2019
7.769
7.880
7.722
7.830
335,895
+0.09(+1.14%)
Apr 02, 2019
7.776
7.776
7.624
7.742
267,446
-0.01(-0.09%)
Apr 01, 2019
7.681
7.769
7.614
7.749
316,819
+0.09(+1.24%)
Mar 29, 2019
7.647
7.735
7.546
7.654
303,507
+0.01(+0.09%)
Mar 28, 2019
7.553
7.668
7.546
7.647
188,316
+0.11(+1.44%)
Mar 27, 2019
7.492
7.580
7.410
7.539
226,790
+0.06(+0.81%)
Mar 26, 2019
7.322
7.492
7.322
7.478
186,939
+0.16(+2.22%)
Mar 25, 2019
7.377
7.390
7.255
7.316
263,907
-0.08(-1.10%)
Mar 22, 2019
7.526
7.593
7.383
7.397
295,971
-0.15(-1.97%)
Mar 21, 2019
7.485
7.661
7.485
7.546
245,310
+0.06(+0.81%)
Mar 20, 2019
7.444
7.580
7.377
7.485
239,036
+0.04(+0.55%)
Mar 19, 2019
7.485
7.512
7.431
7.444
170,300
-0.05(-0.72%)
Mar 18, 2019
7.512
7.573
7.458
7.498
198,498
-0.05(-0.63%)
Mar 15, 2019
7.526
7.566
7.451
7.546
758,472
+0.05(+0.63%)
Mar 14, 2019
7.688
7.688
7.397
7.498
571,587
-0.22(-2.81%)
Mar 13, 2019
7.634
7.783
7.634
7.715
267,734
+0.08(+1.06%)
Mar 12, 2019
7.641
7.830
7.627
7.634
266,450
+0.00(+0.00%)
Mar 11, 2019
7.546
7.634
7.546
7.634
572,719
+0.09(+1.17%)
Mar 08, 2019
7.566
7.641
7.512
7.546
253,119
-0.01(-0.18%)
Mar 07, 2019
7.627
7.735
7.532
7.559
308,406
-0.03(-0.45%)
Mar 06, 2019
7.932
7.979
7.553
7.593
498,824
-0.34(-4.27%)
Mar 05, 2019
7.749
7.992
7.722
7.932
609,941
+0.21(+2.72%)
Mar 04, 2019
7.844
7.844
7.607
7.722
329,609
-0.04(-0.52%)
Mar 01, 2019
7.478
7.783
7.427
7.762
455,260
+0.32(+4.27%)
Feb 28, 2019
7.417
7.512
7.356
7.444
758,811
+0.03(+0.36%)
Feb 27, 2019
8.378
8.378
7.390
7.417
692,517
-0.80(-9.72%)
Feb 26, 2019
8.175
8.250
8.128
8.216
290,941
+0.07(+0.83%)
Feb 25, 2019
8.236
8.236
8.121
8.148
241,299
-0.06(-0.74%)
Feb 22, 2019
8.182
8.236
8.162
8.209
160,323
+0.05(+0.66%)
Feb 21, 2019
8.182
8.196
8.128
8.155
186,472
-0.02(-0.25%)
Feb 20, 2019
8.141
8.206
8.141
8.175
248,878
+0.03(+0.33%)
Feb 19, 2019
8.202
8.216
8.128
8.148
237,345
-0.05(-0.66%)
Feb 15, 2019
8.196
8.250
8.168
8.202
235,683
+0.04(+0.50%)
Feb 14, 2019
8.135
8.196
8.080
8.162
259,455
+0.02(+0.25%)
Feb 13, 2019
8.101
8.155
8.053
8.141
195,323
+0.06(+0.75%)
Feb 12, 2019
8.108
8.108
7.999
8.080
244,295
+0.01(+0.08%)
Feb 11, 2019
7.986
8.121
7.959
8.074
261,225
+0.07(+0.93%)
Feb 08, 2019
7.891
8.020
7.871
7.999
191,354
+0.10(+1.29%)
Feb 07, 2019
7.898
7.932
7.817
7.898
169,408
+0.01(+0.09%)
Feb 06, 2019
7.986
7.986
7.882
7.891
138,240
-0.07(-0.93%)
Feb 05, 2019
7.945
8.009
7.877
7.965
214,331
+0.03(+0.34%)
Feb 04, 2019
7.877
7.945
7.837
7.938
176,437
+0.05(+0.69%)
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
.