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
)
4.770
+0.060 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 30, 2014
6.509
6.593
6.509
6.556
169,996
+0.03(+0.49%)
May 29, 2014
6.493
6.546
6.451
6.525
88,731
-0.02(-0.24%)
May 28, 2014
6.567
6.588
6.525
6.541
35,309
+0.01(+0.08%)
May 27, 2014
6.599
6.599
6.525
6.535
34,646
-0.03(-0.48%)
May 23, 2014
6.551
6.567
6.567
6.567
3,220
+0.04(+0.57%)
May 22, 2014
6.567
6.567
6.530
6.530
17,734
-0.04(-0.56%)
May 21, 2014
6.583
6.599
6.567
6.567
13,487
-0.01(-0.08%)
May 20, 2014
6.625
6.625
6.567
6.572
36,548
-0.01(-0.08%)
May 19, 2014
6.599
6.604
6.525
6.578
32,081
-0.02(-0.24%)
May 16, 2014
6.617
6.620
6.593
6.593
49,117
-0.01(-0.08%)
May 15, 2014
6.593
6.615
6.593
6.599
11,542
-0.02(-0.24%)
May 14, 2014
6.578
6.615
6.572
6.615
21,053
+0.04(+0.56%)
May 13, 2014
6.620
6.625
6.567
6.578
86,562
-0.01(-0.16%)
May 12, 2014
6.593
6.609
6.562
6.588
35,588
+0.01(+0.16%)
May 09, 2014
6.609
6.609
6.562
6.578
24,686
-0.03(-0.48%)
May 08, 2014
6.652
6.652
6.546
6.609
24,010
+0.02(+0.24%)
May 07, 2014
6.593
6.599
6.530
6.593
32,328
+0.00(+0.00%)
May 06, 2014
6.615
6.615
6.569
6.593
30,687
-0.04(-0.64%)
May 05, 2014
6.609
6.636
6.609
6.636
22,589
+0.04(+0.64%)
May 02, 2014
6.593
6.604
6.520
6.593
27,202
-0.03(-0.40%)
May 01, 2014
6.615
6.620
6.578
6.620
13,263
+0.01(+0.08%)
Apr 30, 2014
6.572
6.615
6.567
6.614
33,443
+0.04(+0.56%)
Apr 29, 2014
6.599
6.615
6.572
6.578
33,699
-0.04(-0.56%)
Apr 28, 2014
6.578
6.615
6.572
6.615
23,322
+0.03(+0.48%)
Apr 25, 2014
6.556
6.614
6.556
6.583
21,905
+0.03(+0.48%)
Apr 24, 2014
6.637
6.637
6.551
6.551
83,053
-0.08(-1.27%)
Apr 23, 2014
6.625
6.641
6.610
6.636
52,915
+0.01(+0.16%)
Apr 22, 2014
6.625
6.636
6.599
6.625
70,900
+0.01(+0.16%)
Apr 21, 2014
6.593
6.625
6.546
6.615
177,648
+0.07(+1.05%)
Apr 17, 2014
6.520
6.546
6.546
6.546
31,634
+0.04(+0.65%)
Apr 16, 2014
6.546
6.641
6.504
6.504
134,948
-0.04(-0.65%)
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
.