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
)
4.780
-0.230 (-4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2015
5.907
6.007
5.865
5.997
62,578
+0.10(+1.61%)
Sep 29, 2015
6.029
6.039
5.812
5.902
109,015
-0.05(-0.89%)
Sep 28, 2015
6.081
6.081
5.912
5.955
151,690
-0.13(-2.08%)
Sep 25, 2015
6.176
6.176
6.066
6.081
38,348
-0.07(-1.12%)
Sep 24, 2015
6.124
6.261
6.018
6.150
156,884
-0.02(-0.34%)
Sep 23, 2015
5.870
6.187
5.833
6.171
107,740
+0.30(+5.03%)
Sep 22, 2015
5.849
5.928
5.833
5.875
143,158
-0.06(-1.07%)
Sep 21, 2015
5.813
5.981
5.759
5.939
122,915
+0.15(+2.65%)
Sep 18, 2015
5.527
5.860
5.443
5.786
478,577
+0.27(+4.88%)
Sep 17, 2015
5.437
5.543
5.363
5.517
495,448
-0.05(-0.85%)
Sep 16, 2015
5.480
5.564
5.326
5.564
169,724
+0.10(+1.74%)
Sep 15, 2015
5.498
5.643
5.411
5.469
129,606
+0.01(+0.10%)
Sep 14, 2015
5.506
5.506
5.432
5.464
57,096
+0.00(+0.00%)
Sep 11, 2015
5.495
5.517
5.458
5.464
35,133
-0.04(-0.67%)
Sep 10, 2015
5.564
5.601
5.495
5.501
26,419
-0.08(-1.42%)
Sep 09, 2015
5.707
5.707
5.490
5.580
118,174
-0.11(-1.86%)
Sep 08, 2015
5.474
5.720
5.400
5.685
98,130
+0.14(+2.57%)
Sep 04, 2015
5.638
5.543
5.543
5.543
188,862
-0.18(-3.14%)
Sep 03, 2015
5.939
5.939
5.664
5.722
128,019
-0.15(-2.52%)
Sep 02, 2015
5.897
5.918
5.860
5.870
43,580
+0.03(+0.45%)
Sep 01, 2015
5.828
5.912
5.796
5.844
52,712
-0.07(-1.16%)
Aug 31, 2015
6.055
6.055
5.897
5.912
40,206
-0.06(-0.97%)
Aug 28, 2015
5.815
6.018
5.815
5.971
78,162
+0.08(+1.34%)
Aug 27, 2015
5.912
5.981
5.865
5.891
98,365
+0.01(+0.09%)
Aug 26, 2015
6.076
6.076
5.886
5.886
84,222
-0.17(-2.87%)
Aug 25, 2015
6.124
6.176
5.738
6.060
181,256
-0.12(-1.88%)
Aug 24, 2015
6.118
6.266
6.103
6.176
106,535
+0.02(+0.26%)
Aug 21, 2015
6.124
6.224
6.124
6.161
58,359
-0.01(-0.09%)
Aug 20, 2015
6.172
6.219
6.129
6.166
30,375
+0.01(+0.09%)
Aug 19, 2015
6.187
6.229
6.124
6.161
92,633
-0.03(-0.43%)
Aug 18, 2015
6.287
6.319
6.171
6.187
70,248
-0.12(-1.84%)
Aug 17, 2015
6.256
6.362
6.240
6.303
92,561
+0.01(+0.17%)
Aug 14, 2015
6.124
6.329
6.124
6.293
55,273
+0.15(+2.49%)
Aug 13, 2015
6.092
6.235
6.092
6.139
51,167
+0.02(+0.26%)
Aug 12, 2015
6.256
6.282
6.081
6.124
159,233
-0.07(-1.19%)
Aug 11, 2015
6.213
6.271
6.124
6.198
160,949
-0.03(-0.51%)
Aug 10, 2015
6.366
6.388
6.171
6.229
80,030
-0.11(-1.67%)
Aug 07, 2015
6.261
6.456
6.261
6.335
122,951
+0.03(+0.42%)
Aug 06, 2015
6.340
6.498
6.124
6.308
458,628
-0.03(-0.42%)
Aug 05, 2015
6.287
6.403
6.198
6.335
93,643
+0.03(+0.42%)
Aug 04, 2015
6.393
6.419
6.282
6.308
105,598
-0.08(-1.32%)
Aug 03, 2015
6.530
6.604
6.388
6.393
73,529
-0.18(-2.73%)
Jul 31, 2015
6.530
6.678
6.488
6.572
183,628
+0.03(+0.48%)
Jul 30, 2015
6.435
6.667
6.388
6.541
449,532
+0.14(+2.14%)
Jul 29, 2015
6.435
6.678
6.398
6.403
115,564
-0.03(-0.49%)
Jul 28, 2015
6.477
6.583
6.430
6.435
21,388
-0.02(-0.25%)
Jul 27, 2015
6.551
6.575
6.449
6.451
21,930
-0.07(-1.13%)
Jul 24, 2015
6.514
6.572
6.461
6.525
78,943
-0.05(-0.80%)
Jul 23, 2015
6.525
6.630
6.477
6.578
39,056
+0.02(+0.32%)
Jul 22, 2015
6.688
6.704
6.477
6.556
37,615
-0.10(-1.51%)
Jul 21, 2015
6.546
6.688
6.520
6.657
88,922
+0.12(+1.78%)
Jul 20, 2015
6.493
6.567
6.462
6.541
165,585
+0.02(+0.24%)
Jul 17, 2015
6.556
6.567
6.440
6.525
55,351
+0.04(+0.65%)
Jul 16, 2015
6.388
6.493
6.388
6.483
89,992
-0.04(-0.65%)
Jul 15, 2015
6.541
6.557
6.498
6.525
24,906
-0.02(-0.32%)
Jul 14, 2015
6.583
6.620
6.520
6.546
41,193
-0.01(-0.16%)
Jul 13, 2015
6.509
6.578
6.446
6.556
48,022
+0.07(+1.06%)
Jul 10, 2015
6.546
6.546
6.419
6.488
57,657
-0.05(-0.73%)
Jul 09, 2015
6.615
6.657
6.535
6.535
24,048
-0.10(-1.43%)
Jul 08, 2015
6.630
6.762
6.630
6.630
46,717
-0.05(-0.71%)
Jul 07, 2015
6.752
6.752
6.652
6.678
89,017
-0.06(-0.86%)
Jul 06, 2015
6.551
6.762
6.551
6.736
43,038
+0.21(+3.24%)
Jul 02, 2015
6.546
6.525
6.525
6.525
10,797
+0.04(+0.57%)
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
.