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 (%)
Jul 31, 2020
6.800
6.808
6.460
6.536
516,833
-0.36(-5.15%)
Jul 30, 2020
7.042
7.049
6.845
6.891
269,898
-0.29(-4.10%)
Jul 29, 2020
7.201
7.276
7.019
7.185
291,791
-0.04(-0.52%)
Jul 28, 2020
6.876
7.246
6.876
7.223
334,305
+0.28(+4.03%)
Jul 27, 2020
7.155
7.216
6.785
6.944
415,411
-0.25(-3.47%)
Jul 24, 2020
7.344
7.420
7.163
7.193
272,776
-0.12(-1.65%)
Jul 23, 2020
7.352
7.442
7.276
7.314
332,795
-0.05(-0.72%)
Jul 22, 2020
7.201
7.446
7.201
7.367
338,484
+0.15(+2.09%)
Jul 21, 2020
7.155
7.359
7.155
7.216
373,312
+0.06(+0.84%)
Jul 20, 2020
7.201
7.258
7.110
7.155
520,102
-0.09(-1.25%)
Jul 17, 2020
7.185
7.367
7.170
7.246
322,408
+0.05(+0.63%)
Jul 16, 2020
7.193
7.269
7.140
7.201
359,451
-0.06(-0.83%)
Jul 15, 2020
7.284
7.412
7.208
7.261
509,202
+0.09(+1.26%)
Jul 14, 2020
7.087
7.321
7.087
7.170
440,110
+0.05(+0.64%)
Jul 13, 2020
7.193
7.276
7.095
7.125
509,047
-0.05(-0.63%)
Jul 10, 2020
6.861
7.208
6.861
7.170
738,125
+0.21(+3.04%)
Jul 09, 2020
7.193
7.223
6.861
6.959
601,614
-0.21(-2.95%)
Jul 08, 2020
7.252
7.341
7.074
7.170
661,338
-0.10(-1.33%)
Jul 07, 2020
7.386
7.401
7.170
7.267
495,285
-0.17(-2.30%)
Jul 06, 2020
7.602
7.676
7.393
7.438
381,927
-0.01(-0.10%)
Jul 02, 2020
7.654
7.661
7.431
7.446
267,274
-0.01(-0.10%)
Jul 01, 2020
7.483
7.617
7.326
7.453
442,651
-0.03(-0.40%)
Jun 30, 2020
7.460
7.587
7.393
7.483
444,288
-0.02(-0.30%)
Jun 29, 2020
7.631
7.661
7.401
7.505
475,040
-0.03(-0.39%)
Jun 26, 2020
7.274
7.542
7.096
7.535
1,927,385
+0.20(+2.74%)
Jun 25, 2020
7.074
7.349
7.066
7.334
526,837
+0.21(+2.92%)
Jun 24, 2020
7.215
7.274
6.865
7.126
779,140
-0.24(-3.23%)
Jun 23, 2020
7.512
7.564
7.193
7.364
516,036
-0.11(-1.49%)
Jun 22, 2020
7.349
7.527
7.237
7.475
468,685
+0.07(+0.90%)
Jun 19, 2020
7.780
7.855
7.341
7.408
2,703,663
-0.36(-4.60%)
Jun 18, 2020
7.564
7.832
7.498
7.765
586,287
+0.09(+1.16%)
Jun 17, 2020
7.929
7.962
7.631
7.676
425,433
-0.26(-3.28%)
Jun 16, 2020
8.003
8.078
7.765
7.936
553,514
+0.28(+3.69%)
Jun 15, 2020
7.155
7.684
7.141
7.654
1,019,852
+0.21(+2.80%)
Jun 12, 2020
7.520
7.550
7.206
7.446
606,610
+0.27(+3.73%)
Jun 11, 2020
7.349
7.468
7.081
7.178
651,927
-0.52(-6.76%)
Jun 10, 2020
7.996
7.996
7.594
7.698
559,502
-0.16(-2.08%)
Jun 09, 2020
8.041
8.100
7.765
7.862
331,062
-0.41(-4.95%)
Jun 08, 2020
7.936
8.293
7.855
8.271
510,801
+0.48(+6.11%)
Jun 05, 2020
7.884
8.107
7.773
7.795
721,693
+0.16(+2.04%)
Jun 04, 2020
7.550
7.661
7.349
7.639
438,622
+0.09(+1.18%)
Jun 03, 2020
7.356
7.661
7.319
7.550
756,621
+0.32(+4.42%)
Jun 02, 2020
7.081
7.364
7.014
7.230
599,805
+0.22(+3.08%)
Jun 01, 2020
6.903
7.207
6.851
7.014
540,494
+0.11(+1.62%)
May 29, 2020
7.007
7.111
6.873
6.903
619,919
-0.19(-2.62%)
May 28, 2020
7.215
7.312
7.044
7.088
584,775
-0.06(-0.83%)
May 27, 2020
7.141
7.170
6.969
7.148
502,789
+0.21(+3.00%)
May 26, 2020
6.843
7.036
6.702
6.940
787,275
+0.32(+4.83%)
May 22, 2020
6.858
6.858
6.508
6.620
472,166
-0.21(-3.05%)
May 21, 2020
6.627
6.947
6.598
6.828
409,277
+0.22(+3.26%)
May 20, 2020
6.560
6.709
6.531
6.612
298,911
+0.07(+1.14%)
May 19, 2020
6.754
6.836
6.516
6.538
404,066
-0.27(-3.93%)
May 18, 2020
6.307
6.873
6.300
6.806
549,359
+0.66(+10.77%)
May 15, 2020
6.166
6.200
6.017
6.144
682,167
-0.04(-0.72%)
May 14, 2020
6.188
6.215
5.921
6.188
516,259
-0.16(-2.58%)
May 13, 2020
6.992
7.022
6.326
6.352
504,657
-0.73(-10.29%)
May 12, 2020
7.579
7.609
7.066
7.081
769,983
-0.44(-5.84%)
May 11, 2020
7.617
7.691
7.453
7.520
781,272
-0.27(-3.44%)
May 08, 2020
7.624
7.855
7.446
7.788
619,919
+0.36(+4.91%)
May 07, 2020
6.984
7.587
6.984
7.423
999,191
+0.47(+6.74%)
May 06, 2020
6.955
7.170
6.873
6.955
670,400
-0.04(-0.64%)
May 05, 2020
7.326
7.483
6.999
6.999
802,177
-0.19(-2.59%)
May 04, 2020
7.103
7.275
7.074
7.185
786,475
-0.10(-1.33%)
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
.