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 (%)
Feb 27, 2015
6.473
6.633
6.473
6.504
53,312
+0.05(+0.80%)
Feb 26, 2015
6.389
6.488
6.354
6.452
44,686
+0.10(+1.55%)
Feb 25, 2015
6.400
6.426
6.349
6.354
73,470
-0.02(-0.24%)
Feb 24, 2015
6.452
6.452
6.369
6.369
54,274
-0.05(-0.73%)
Feb 23, 2015
6.390
6.462
6.369
6.416
87,452
+0.02(+0.32%)
Feb 20, 2015
6.364
6.442
6.364
6.395
65,090
+0.03(+0.49%)
Feb 19, 2015
6.416
6.457
6.364
6.364
70,583
-0.05(-0.81%)
Feb 18, 2015
6.421
6.431
6.365
6.416
97,593
-0.01(-0.08%)
Feb 17, 2015
6.400
6.478
6.395
6.421
74,441
+0.02(+0.32%)
Feb 13, 2015
6.478
6.400
6.400
6.400
112,291
-0.08(-1.20%)
Feb 12, 2015
6.530
6.587
6.478
6.478
87,168
-0.03(-0.40%)
Feb 11, 2015
6.530
6.581
6.504
6.504
72,400
-0.02(-0.32%)
Feb 10, 2015
6.597
6.607
6.493
6.524
75,305
-0.05(-0.71%)
Feb 09, 2015
6.581
6.612
6.514
6.571
75,305
+0.07(+1.11%)
Feb 06, 2015
6.726
6.726
6.499
6.499
301,428
-0.21(-3.16%)
Feb 05, 2015
6.680
6.737
6.680
6.711
116,147
+0.03(+0.46%)
Feb 04, 2015
6.726
6.726
6.623
6.680
79,545
+0.01(+0.08%)
Feb 03, 2015
6.695
6.695
6.612
6.674
80,935
+0.00(+0.00%)
Feb 02, 2015
6.654
6.773
6.592
6.674
189,548
+0.05(+0.78%)
Jan 30, 2015
6.623
6.638
6.571
6.623
131,833
+0.01(+0.16%)
Jan 29, 2015
6.633
6.654
6.577
6.612
60,250
+0.01(+0.16%)
Jan 28, 2015
6.678
6.678
6.592
6.602
81,248
-0.04(-0.62%)
Jan 27, 2015
6.643
6.643
6.571
6.643
61,458
+0.04(+0.63%)
Jan 26, 2015
6.603
6.649
6.587
6.602
48,631
-0.03(-0.39%)
Jan 23, 2015
6.669
6.669
6.618
6.628
27,440
-0.03(-0.47%)
Jan 22, 2015
6.649
6.700
6.649
6.659
27,495
+0.00(+0.00%)
Jan 21, 2015
6.664
6.731
6.659
6.659
67,187
+0.00(+0.00%)
Jan 20, 2015
6.726
6.737
6.659
6.659
66,313
-0.01(-0.08%)
Jan 16, 2015
6.721
6.768
6.643
6.664
71,476
-0.03(-0.39%)
Jan 15, 2015
6.700
6.711
6.654
6.690
79,904
+0.04(+0.62%)
Jan 14, 2015
6.690
6.700
6.527
6.649
103,851
-0.06(-0.85%)
Jan 13, 2015
6.700
6.716
6.581
6.706
152,753
-0.01(-0.15%)
Jan 12, 2015
6.726
6.726
6.675
6.716
81,250
+0.04(+0.62%)
Jan 09, 2015
6.690
6.731
6.654
6.674
109,299
-0.04(-0.54%)
Jan 08, 2015
6.747
6.783
6.693
6.711
179,129
+0.01(+0.15%)
Jan 07, 2015
6.716
6.716
6.659
6.700
61,801
+0.01(+0.15%)
Jan 06, 2015
6.695
6.716
6.649
6.690
51,553
-0.02(-0.23%)
Jan 05, 2015
6.674
6.731
6.649
6.706
207,913
+0.03(+0.39%)
Jan 02, 2015
6.643
6.680
6.602
6.680
59,371
+0.06(+0.86%)
Dec 31, 2014
6.674
6.623
6.623
6.623
63,393
-0.14(-2.07%)
Dec 30, 2014
6.788
6.788
6.706
6.762
128,650
-0.02(-0.31%)
Dec 29, 2014
6.742
6.809
6.737
6.783
173,619
+0.01(+0.08%)
Dec 26, 2014
6.814
6.814
6.726
6.778
42,908
-0.03(-0.46%)
Dec 24, 2014
6.783
6.809
6.809
6.809
97,409
-0.01(-0.08%)
Dec 23, 2014
6.809
6.975
6.762
6.814
237,302
+0.03(+0.38%)
Dec 22, 2014
6.840
6.850
6.762
6.788
99,570
-0.05(-0.76%)
Dec 19, 2014
6.747
6.850
6.747
6.840
232,532
+0.10(+1.54%)
Dec 18, 2014
6.597
6.814
6.592
6.737
260,284
+0.20(+3.09%)
Dec 17, 2014
6.499
6.597
6.483
6.535
130,548
+0.07(+1.04%)
Dec 16, 2014
6.509
6.514
6.468
6.468
40,492
+0.00(+0.00%)
Dec 15, 2014
6.493
6.524
6.468
6.468
176,410
+0.00(+0.00%)
Dec 12, 2014
6.524
6.545
6.416
6.468
461,945
-0.01(-0.08%)
Dec 11, 2014
6.519
6.545
6.473
6.473
157,107
-0.04(-0.64%)
Dec 10, 2014
6.550
6.550
6.473
6.514
280,041
-0.04(-0.55%)
Dec 09, 2014
6.566
6.571
6.519
6.550
140,523
-0.03(-0.39%)
Dec 08, 2014
6.519
6.623
6.504
6.576
210,300
+0.07(+1.11%)
Dec 05, 2014
6.457
6.612
6.457
6.504
1,957,125
-0.02(-0.24%)
Dec 04, 2014
6.519
6.649
6.457
6.519
110,956
-0.07(-1.02%)
Dec 03, 2014
6.706
6.706
6.390
6.587
259,888
-0.23(-3.34%)
Dec 02, 2014
6.819
6.871
6.778
6.814
53,501
-0.05(-0.68%)
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
.