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
)
6.000
-0.220 (-3.54%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2014
6.669
6.726
6.473
6.561
139,094
+0.05(+0.71%)
Jun 27, 2014
6.628
6.773
6.462
6.514
171,651
-0.09(-1.41%)
Jun 26, 2014
6.602
6.674
6.488
6.607
154,141
+0.03(+0.47%)
Jun 25, 2014
6.571
6.669
6.452
6.576
107,299
+0.02(+0.32%)
Jun 24, 2014
6.430
6.623
6.416
6.555
173,752
+0.15(+2.34%)
Jun 23, 2014
6.286
6.431
6.253
6.405
137,996
+0.24(+3.95%)
Jun 20, 2014
6.468
6.550
6.162
6.162
482,612
-0.29(-4.57%)
Jun 19, 2014
6.602
6.690
6.395
6.457
87,786
-0.14(-2.12%)
Jun 18, 2014
6.597
6.628
6.519
6.597
104,342
-0.02(-0.31%)
Jun 17, 2014
6.773
6.783
6.587
6.618
116,941
-0.08(-1.24%)
Jun 16, 2014
6.607
6.700
6.602
6.700
291,614
+0.09(+1.41%)
Jun 13, 2014
6.530
6.607
6.499
6.607
73,335
+0.09(+1.35%)
Jun 12, 2014
6.512
6.530
6.468
6.519
51,441
+0.05(+0.80%)
Jun 11, 2014
6.468
6.524
6.443
6.468
28,318
+0.00(+0.00%)
Jun 10, 2014
6.468
6.532
6.452
6.468
49,265
+0.00(+0.00%)
Jun 06, 2014
6.488
6.519
6.433
6.468
72,226
-0.02(-0.32%)
Jun 05, 2014
6.468
6.540
6.416
6.488
72,726
+0.03(+0.40%)
Jun 04, 2014
6.468
6.468
6.416
6.462
32,348
+0.02(+0.32%)
Jun 03, 2014
6.442
6.493
6.400
6.442
235,072
+0.01(+0.08%)
Jun 02, 2014
6.447
6.468
6.398
6.436
30,343
+0.01(+0.16%)
May 30, 2014
6.380
6.462
6.380
6.426
173,445
+0.03(+0.49%)
May 29, 2014
6.364
6.416
6.323
6.395
90,531
-0.02(-0.24%)
May 28, 2014
6.436
6.457
6.395
6.411
36,026
+0.01(+0.08%)
May 27, 2014
6.468
6.468
6.395
6.405
35,349
-0.03(-0.48%)
May 23, 2014
6.421
6.436
6.436
6.436
3,285
+0.04(+0.57%)
May 22, 2014
6.436
6.436
6.400
6.400
18,094
-0.04(-0.56%)
May 21, 2014
6.452
6.468
6.436
6.436
13,761
-0.01(-0.08%)
May 20, 2014
6.493
6.493
6.436
6.442
37,290
-0.01(-0.08%)
May 19, 2014
6.467
6.473
6.395
6.447
32,732
-0.02(-0.24%)
May 16, 2014
6.486
6.488
6.462
6.462
50,113
-0.01(-0.08%)
May 15, 2014
6.462
6.483
6.462
6.468
11,776
-0.02(-0.24%)
May 14, 2014
6.447
6.483
6.442
6.483
21,480
+0.04(+0.56%)
May 13, 2014
6.488
6.493
6.436
6.447
88,318
-0.01(-0.16%)
May 12, 2014
6.462
6.478
6.431
6.457
36,310
+0.01(+0.16%)
May 09, 2014
6.478
6.478
6.431
6.447
25,187
-0.03(-0.48%)
May 08, 2014
6.519
6.519
6.416
6.478
24,497
+0.02(+0.24%)
May 07, 2014
6.462
6.468
6.400
6.462
32,983
+0.00(+0.00%)
May 06, 2014
6.483
6.483
6.438
6.462
31,310
-0.04(-0.64%)
May 05, 2014
6.478
6.504
6.478
6.504
23,047
+0.04(+0.64%)
May 02, 2014
6.462
6.473
6.390
6.462
27,754
-0.03(-0.40%)
May 01, 2014
6.483
6.488
6.447
6.488
13,532
+0.01(+0.08%)
Apr 30, 2014
6.442
6.483
6.436
6.483
34,122
+0.04(+0.56%)
Apr 29, 2014
6.468
6.483
6.442
6.447
34,383
-0.04(-0.56%)
Apr 28, 2014
6.447
6.483
6.442
6.483
23,795
+0.03(+0.48%)
Apr 25, 2014
6.426
6.483
6.426
6.452
22,350
+0.03(+0.48%)
Apr 24, 2014
6.505
6.505
6.421
6.421
84,738
-0.08(-1.27%)
Apr 23, 2014
6.493
6.509
6.479
6.504
53,988
+0.01(+0.16%)
Apr 22, 2014
6.493
6.504
6.468
6.493
72,338
+0.01(+0.16%)
Apr 21, 2014
6.462
6.493
6.416
6.483
181,251
+0.07(+1.05%)
Apr 17, 2014
6.390
6.416
6.416
6.416
32,276
+0.04(+0.65%)
Apr 16, 2014
6.416
6.509
6.374
6.374
137,685
-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
.