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: 6:30 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 (%)
Jul 31, 2018
8.227
8.370
8.208
8.299
277,087
+0.09(+1.11%)
Jul 30, 2018
8.156
8.273
8.143
8.208
400,439
+0.05(+0.56%)
Jul 27, 2018
8.383
8.383
8.156
8.162
344,456
-0.21(-2.49%)
Jul 26, 2018
8.331
8.387
8.312
8.370
308,672
+0.07(+0.78%)
Jul 25, 2018
8.325
8.383
8.279
8.305
410,730
-0.01(-0.16%)
Jul 24, 2018
8.338
8.338
8.240
8.318
326,491
+0.01(+0.08%)
Jul 23, 2018
8.279
8.325
8.201
8.312
304,043
+0.01(+0.16%)
Jul 20, 2018
8.383
8.383
8.273
8.299
223,379
-0.08(-1.01%)
Jul 19, 2018
8.292
8.416
8.240
8.383
223,217
+0.11(+1.34%)
Jul 18, 2018
8.279
8.299
8.182
8.273
268,943
-0.03(-0.39%)
Jul 17, 2018
8.409
8.435
8.266
8.305
525,915
-0.09(-1.09%)
Jul 16, 2018
8.403
8.422
8.343
8.396
211,060
-0.01(-0.08%)
Jul 13, 2018
8.416
8.448
8.383
8.403
189,703
-0.01(-0.08%)
Jul 12, 2018
8.435
8.435
8.344
8.409
207,698
+0.01(+0.16%)
Jul 11, 2018
8.390
8.443
8.331
8.396
327,659
-0.01(-0.15%)
Jul 10, 2018
8.487
8.487
8.357
8.409
491,242
+0.02(+0.19%)
Jul 09, 2018
8.361
8.408
8.310
8.393
570,421
+0.03(+0.38%)
Jul 06, 2018
8.419
8.438
8.321
8.361
319,709
-0.01(-0.15%)
Jul 05, 2018
8.259
8.393
8.231
8.374
851,866
+0.15(+1.79%)
Jul 03, 2018
8.227
8.227
8.227
0
+0.04(+0.47%)
Jul 02, 2018
8.189
8.278
8.061
8.189
265,020
-0.01(-0.16%)
Jun 29, 2018
8.272
8.067
8.201
379,964
-0.02(-0.23%)
Jun 28, 2018
8.214
8.291
8.163
8.221
314,387
+0.01(+0.16%)
Jun 27, 2018
8.278
8.278
8.176
8.208
414,061
+0.03(+0.31%)
Jun 26, 2018
8.163
8.214
8.131
8.182
480,676
-0.01(-0.16%)
Jun 25, 2018
8.118
8.233
8.067
8.195
378,404
+0.05(+0.63%)
Jun 22, 2018
8.054
8.166
8.003
8.144
1,160,557
+0.10(+1.19%)
Jun 21, 2018
7.990
8.054
7.933
8.048
340,548
+0.07(+0.88%)
Jun 20, 2018
7.920
8.010
7.901
7.978
360,609
+0.05(+0.65%)
Jun 19, 2018
7.894
7.952
7.843
7.926
359,863
+0.03(+0.32%)
Jun 18, 2018
7.811
7.914
7.792
7.901
327,273
+0.09(+1.15%)
Jun 15, 2018
7.837
7.805
7.811
349,229
-0.03(-0.33%)
Jun 14, 2018
7.805
7.863
7.760
7.837
214,085
+0.07(+0.91%)
Jun 13, 2018
7.939
7.978
7.728
7.767
316,120
-0.22(-2.72%)
Jun 12, 2018
7.914
7.984
7.850
7.984
470,529
+0.08(+0.97%)
Jun 11, 2018
7.907
7.958
7.834
7.907
375,504
-0.02(-0.24%)
Jun 08, 2018
7.952
8.003
7.888
7.926
220,619
-0.02(-0.24%)
Jun 07, 2018
7.952
7.990
7.894
7.946
334,048
-0.01(-0.08%)
Jun 06, 2018
7.965
7.837
7.952
467,069
+0.07(+0.89%)
Jun 05, 2018
7.856
7.901
7.831
7.882
399,273
+0.04(+0.49%)
Jun 04, 2018
7.818
7.872
7.792
7.843
263,892
+0.04(+0.49%)
Jun 01, 2018
7.926
7.946
7.799
7.805
402,245
-0.12(-1.53%)
May 31, 2018
7.882
7.984
7.869
7.926
612,079
+0.04(+0.57%)
May 30, 2018
7.626
7.914
7.607
7.882
772,256
+0.27(+3.53%)
May 29, 2018
7.562
7.741
7.537
7.613
854,627
+0.03(+0.42%)
May 25, 2018
7.581
7.581
7.581
0
+0.00(+0.00%)
May 24, 2018
7.594
7.600
7.537
7.581
211,399
+0.00(+0.00%)
May 23, 2018
7.466
7.616
7.453
7.581
378,470
+0.13(+1.72%)
May 22, 2018
7.409
7.453
7.351
7.453
424,034
+0.04(+0.60%)
May 21, 2018
7.332
7.460
7.294
7.409
212,902
+0.10(+1.31%)
May 18, 2018
7.377
7.390
7.268
7.313
355,192
-0.04(-0.52%)
May 17, 2018
7.466
7.479
7.345
7.351
300,888
-0.10(-1.37%)
May 16, 2018
7.441
7.511
7.437
7.453
331,071
+0.01(+0.09%)
May 15, 2018
7.415
7.453
7.370
7.447
491,468
+0.00(+0.00%)
May 14, 2018
7.549
7.549
7.421
7.447
337,685
-0.09(-1.19%)
May 11, 2018
7.581
7.594
7.524
7.537
335,667
-0.03(-0.42%)
May 10, 2018
7.568
7.613
7.543
7.568
265,264
+0.02(+0.25%)
May 09, 2018
7.543
7.581
7.498
7.549
320,274
+0.00(+0.00%)
May 08, 2018
7.415
7.574
7.402
7.549
593,661
+0.14(+1.90%)
May 07, 2018
7.313
7.421
7.313
7.409
307,780
+0.10(+1.40%)
May 04, 2018
7.281
7.453
7.204
7.306
328,288
-0.02(-0.26%)
May 03, 2018
7.345
7.383
7.300
7.326
194,034
-0.04(-0.61%)
May 02, 2018
7.236
7.396
7.185
7.370
285,766
+0.13(+1.77%)
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
.