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 (%)
Apr 30, 2019
8.396
8.396
8.324
8.346
229,918
-0.03(-0.34%)
Apr 29, 2019
8.303
8.411
8.274
8.375
306,415
+0.10(+1.22%)
Apr 26, 2019
8.216
8.303
8.180
8.274
289,796
+0.10(+1.23%)
Apr 25, 2019
8.173
8.209
8.036
8.173
331,604
-0.02(-0.26%)
Apr 24, 2019
8.029
8.245
8.022
8.195
241,445
+0.21(+2.61%)
Apr 23, 2019
7.871
8.022
7.835
7.986
243,829
+0.15(+1.93%)
Apr 22, 2019
7.885
7.930
7.777
7.835
243,813
-0.05(-0.64%)
Apr 18, 2019
7.799
7.943
7.799
7.885
209,876
+0.08(+1.01%)
Apr 17, 2019
7.986
8.029
7.777
7.806
377,371
-0.14(-1.72%)
Apr 16, 2019
8.108
8.152
7.907
7.943
330,552
-0.19(-2.30%)
Apr 15, 2019
8.188
8.231
8.044
8.130
303,759
-0.03(-0.35%)
Apr 12, 2019
8.123
8.188
8.087
8.159
219,744
+0.01(+0.18%)
Apr 11, 2019
8.130
8.216
8.094
8.144
268,383
+0.03(+0.35%)
Apr 10, 2019
8.389
8.447
8.094
8.116
608,210
-0.21(-2.46%)
Apr 09, 2019
8.285
8.375
8.215
8.321
627,473
+0.04(+0.51%)
Apr 08, 2019
8.250
8.321
8.182
8.278
365,209
+0.07(+0.86%)
Apr 05, 2019
8.173
8.267
8.159
8.208
259,096
+0.04(+0.52%)
Apr 04, 2019
8.173
8.292
8.109
8.166
456,693
+0.01(+0.09%)
Apr 03, 2019
8.095
8.210
8.046
8.159
322,373
+0.09(+1.14%)
Apr 02, 2019
8.102
8.102
7.944
8.067
256,679
-0.01(-0.09%)
Apr 01, 2019
8.003
8.095
7.933
8.074
304,064
+0.10(+1.24%)
Mar 29, 2019
7.968
8.060
7.862
7.975
291,288
+0.01(+0.09%)
Mar 28, 2019
7.869
7.989
7.862
7.968
180,735
+0.11(+1.44%)
Mar 27, 2019
7.806
7.898
7.721
7.855
217,660
+0.06(+0.81%)
Mar 26, 2019
7.630
7.806
7.630
7.792
179,413
+0.17(+2.22%)
Mar 25, 2019
7.686
7.700
7.559
7.623
253,283
-0.08(-1.10%)
Mar 22, 2019
7.841
7.912
7.693
7.707
284,056
-0.16(-1.97%)
Mar 21, 2019
7.799
7.982
7.799
7.862
235,434
+0.06(+0.81%)
Mar 20, 2019
7.757
7.898
7.686
7.799
229,413
+0.04(+0.55%)
Mar 19, 2019
7.799
7.827
7.742
7.757
163,444
-0.06(-0.72%)
Mar 18, 2019
7.827
7.891
7.771
7.813
190,507
-0.05(-0.63%)
Mar 15, 2019
7.841
7.883
7.764
7.862
727,937
+0.05(+0.63%)
Mar 14, 2019
8.010
8.010
7.707
7.813
548,577
-0.23(-2.81%)
Mar 13, 2019
7.954
8.109
7.954
8.039
256,956
+0.08(+1.06%)
Mar 12, 2019
7.961
8.159
7.947
7.954
255,724
+0.00(+0.00%)
Mar 11, 2019
7.862
7.954
7.862
7.954
549,663
+0.09(+1.17%)
Mar 08, 2019
7.883
7.961
7.827
7.862
242,929
-0.01(-0.18%)
Mar 07, 2019
7.947
8.060
7.848
7.876
295,991
-0.04(-0.45%)
Mar 06, 2019
8.264
8.314
7.869
7.912
478,742
-0.35(-4.27%)
Mar 05, 2019
8.074
8.328
8.046
8.264
585,386
+0.22(+2.72%)
Mar 04, 2019
8.173
8.173
7.926
8.046
316,340
-0.04(-0.52%)
Mar 01, 2019
7.792
8.109
7.739
8.088
436,932
+0.33(+4.27%)
Feb 28, 2019
7.728
7.827
7.665
7.757
728,264
+0.03(+0.37%)
Feb 27, 2019
8.730
8.730
7.700
7.728
664,638
-0.83(-9.72%)
Feb 26, 2019
8.518
8.596
8.469
8.560
279,228
+0.07(+0.83%)
Feb 25, 2019
8.582
8.582
8.462
8.490
231,585
-0.06(-0.74%)
Feb 22, 2019
8.525
8.582
8.504
8.553
153,869
+0.06(+0.66%)
Feb 21, 2019
8.525
8.539
8.469
8.497
178,965
-0.02(-0.25%)
Feb 20, 2019
8.483
8.550
8.483
8.518
238,859
+0.03(+0.33%)
Feb 19, 2019
8.546
8.560
8.469
8.490
227,790
-0.06(-0.66%)
Feb 15, 2019
8.539
8.596
8.511
8.546
226,195
+0.04(+0.50%)
Feb 14, 2019
8.476
8.539
8.419
8.504
249,010
+0.02(+0.25%)
Feb 13, 2019
8.441
8.497
8.391
8.483
187,459
+0.06(+0.75%)
Feb 12, 2019
8.448
8.448
8.335
8.419
234,460
+0.01(+0.08%)
Feb 11, 2019
8.321
8.462
8.292
8.412
250,709
+0.08(+0.93%)
Feb 08, 2019
8.222
8.356
8.201
8.335
183,650
+0.11(+1.29%)
Feb 07, 2019
8.229
8.264
8.144
8.229
162,588
+0.01(+0.09%)
Feb 06, 2019
8.321
8.321
8.212
8.222
132,675
-0.08(-0.93%)
Feb 05, 2019
8.278
8.345
8.208
8.300
205,703
+0.03(+0.34%)
Feb 04, 2019
8.208
8.278
8.166
8.271
169,334
+0.06(+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
.