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
)
4.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 29, 2014
6.910
6.789
6.789
6.789
82,781
-0.08(-1.23%)
Aug 28, 2014
6.910
6.910
6.842
6.873
60,792
-0.04(-0.53%)
Aug 27, 2014
6.805
6.926
6.762
6.910
83,688
+0.16(+2.35%)
Aug 26, 2014
6.794
6.826
6.736
6.752
56,581
+0.03(+0.47%)
Aug 25, 2014
6.710
6.794
6.667
6.720
78,623
+0.02(+0.32%)
Aug 22, 2014
6.757
6.794
6.752
6.699
32,462
-0.01(-0.08%)
Aug 21, 2014
6.778
6.783
6.699
6.704
58,806
-0.04(-0.63%)
Aug 20, 2014
6.678
6.815
6.604
6.747
36,825
+0.07(+1.03%)
Aug 19, 2014
6.546
6.678
6.609
6.678
85,084
+0.07(+1.04%)
Aug 18, 2014
6.609
6.652
6.609
6.609
24,103
-0.04(-0.63%)
Aug 15, 2014
6.488
6.652
6.488
6.652
43,400
+0.03(+0.40%)
Aug 14, 2014
6.551
6.625
6.446
6.625
81,839
+0.03(+0.48%)
Aug 13, 2014
6.673
6.673
6.398
6.593
65,088
-0.01(-0.08%)
Aug 12, 2014
6.625
6.678
6.604
6.599
212,230
-0.03(-0.40%)
Aug 11, 2014
6.630
6.657
6.579
6.625
7,255
+0.01(+0.08%)
Aug 08, 2014
6.667
6.678
6.556
6.620
130,563
+0.01(+0.16%)
Aug 07, 2014
6.599
6.673
6.551
6.609
60,074
+0.01(+0.16%)
Aug 06, 2014
6.688
6.688
6.599
6.599
20,185
-0.16(-2.34%)
Aug 05, 2014
6.514
6.757
6.514
6.757
149,504
+0.24(+3.73%)
Aug 04, 2014
6.604
6.652
6.414
6.514
81,275
-0.07(-1.04%)
Aug 01, 2014
6.599
6.646
6.514
6.583
32,394
-0.02(-0.32%)
Jul 31, 2014
6.630
6.789
6.599
6.604
41,288
-0.03(-0.40%)
Jul 30, 2014
6.636
6.720
6.599
6.630
33,915
+0.02(+0.32%)
Jul 29, 2014
6.699
6.741
6.609
6.609
42,523
-0.04(-0.56%)
Jul 28, 2014
6.625
6.652
6.599
6.646
53,540
+0.02(+0.32%)
Jul 25, 2014
6.842
6.842
6.599
6.625
62,762
-0.02(-0.24%)
Jul 24, 2014
6.785
6.785
6.641
6.641
16,363
-0.19(-2.78%)
Jul 23, 2014
6.773
6.847
6.636
6.831
68,052
+0.13(+1.89%)
Jul 22, 2014
6.741
6.900
6.641
6.704
58,973
-0.03(-0.39%)
Jul 21, 2014
6.810
6.852
6.694
6.731
19,545
-0.06(-0.93%)
Jul 18, 2014
6.805
6.868
6.731
6.794
27,302
+0.00(+0.00%)
Jul 17, 2014
6.757
6.863
6.757
6.794
71,462
+0.06(+0.86%)
Jul 16, 2014
6.704
6.757
6.633
6.736
45,065
+0.01(+0.16%)
Jul 15, 2014
6.815
6.820
6.652
6.725
47,675
-0.05(-0.78%)
Jul 14, 2014
6.921
6.921
6.678
6.778
172,681
-0.07(-1.00%)
Jul 11, 2014
6.805
6.926
6.741
6.847
132,754
+0.07(+1.01%)
Jul 10, 2014
6.625
6.783
6.599
6.778
135,615
+0.14(+2.07%)
Jul 09, 2014
6.752
6.752
6.609
6.641
31,453
-0.09(-1.33%)
Jul 08, 2014
6.762
6.783
6.636
6.731
75,690
+0.02(+0.24%)
Jul 07, 2014
6.741
6.747
6.588
6.715
65,184
+0.04(+0.55%)
Jul 03, 2014
6.662
6.678
6.678
6.678
53,230
+0.05(+0.72%)
Jul 02, 2014
6.704
6.704
6.556
6.630
67,215
-0.05(-0.71%)
Jul 01, 2014
6.572
6.783
6.572
6.678
39,429
-0.02(-0.24%)
Jun 30, 2014
6.805
6.863
6.604
6.694
136,329
+0.05(+0.71%)
Jun 27, 2014
6.762
6.910
6.593
6.646
168,239
-0.10(-1.41%)
Jun 26, 2014
6.736
6.810
6.620
6.741
151,076
+0.03(+0.47%)
Jun 25, 2014
6.704
6.805
6.583
6.710
105,166
+0.02(+0.32%)
Jun 24, 2014
6.561
6.757
6.546
6.688
170,298
+0.15(+2.34%)
Jun 23, 2014
6.414
6.562
6.380
6.535
135,253
+0.25(+3.95%)
Jun 20, 2014
6.599
6.683
6.287
6.287
473,017
-0.30(-4.57%)
Jun 19, 2014
6.736
6.826
6.525
6.588
86,041
-0.14(-2.12%)
Jun 18, 2014
6.731
6.762
6.652
6.731
102,267
-0.02(-0.31%)
Jun 17, 2014
6.910
6.921
6.720
6.752
114,616
-0.08(-1.24%)
Jun 16, 2014
6.741
6.836
6.736
6.836
285,816
+0.10(+1.41%)
Jun 13, 2014
6.662
6.741
6.630
6.741
71,877
+0.09(+1.35%)
Jun 12, 2014
6.644
6.662
6.599
6.652
50,418
+0.05(+0.80%)
Jun 11, 2014
6.599
6.657
6.574
6.599
27,755
+0.00(+0.00%)
Jun 10, 2014
6.599
6.665
6.583
6.599
48,285
+0.00(+0.00%)
Jun 06, 2014
6.620
6.652
6.564
6.599
70,790
-0.02(-0.32%)
Jun 05, 2014
6.599
6.673
6.546
6.620
71,280
+0.03(+0.40%)
Jun 04, 2014
6.599
6.599
6.546
6.593
31,705
+0.02(+0.32%)
Jun 03, 2014
6.572
6.625
6.530
6.572
230,398
+0.01(+0.08%)
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
.