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
)
5.030
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 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 (%)
Mar 31, 2016
6.416
6.534
6.399
6.399
9,958,320
-0.11(-1.72%)
Mar 30, 2016
6.736
6.736
6.321
6.511
1,364,674
-0.23(-3.41%)
Mar 29, 2016
6.876
6.988
6.674
6.742
336,754
-0.43(-6.03%)
Mar 28, 2016
7.067
7.241
7.061
7.174
95,998
+0.03(+0.47%)
Mar 24, 2016
7.118
7.140
7.140
7.140
72,329
+0.01(+0.08%)
Mar 23, 2016
7.235
7.280
7.101
7.134
64,260
+0.01(+0.08%)
Mar 22, 2016
7.067
7.157
7.017
7.129
51,389
+0.03(+0.47%)
Mar 21, 2016
7.235
7.257
7.056
7.095
116,383
-0.25(-3.36%)
Mar 18, 2016
7.000
7.342
6.949
7.342
579,435
+0.44(+6.34%)
Mar 17, 2016
6.887
7.000
6.826
6.904
76,994
+0.01(+0.08%)
Mar 16, 2016
6.843
6.927
6.764
6.899
48,266
+0.04(+0.57%)
Mar 15, 2016
6.730
6.871
6.669
6.859
69,590
+0.06(+0.91%)
Mar 14, 2016
6.669
6.865
6.669
6.798
47,851
+0.04(+0.67%)
Mar 11, 2016
6.674
6.859
6.612
6.753
64,917
+0.16(+2.47%)
Mar 10, 2016
6.584
6.702
6.573
6.590
74,424
-0.09(-1.34%)
Mar 09, 2016
6.674
6.764
6.640
6.680
51,982
+0.02(+0.25%)
Mar 08, 2016
6.736
6.803
6.624
6.663
94,164
-0.08(-1.17%)
Mar 07, 2016
6.742
6.826
6.685
6.742
66,341
-0.02(-0.33%)
Mar 04, 2016
6.887
6.904
6.697
6.764
103,462
-0.17(-2.51%)
Mar 03, 2016
6.820
7.017
6.820
6.938
48,237
+0.09(+1.31%)
Mar 02, 2016
6.960
6.960
6.736
6.848
72,052
-0.10(-1.45%)
Mar 01, 2016
6.837
6.988
6.781
6.949
56,865
+0.16(+2.31%)
Feb 29, 2016
6.865
6.865
6.708
6.792
54,082
-0.03(-0.41%)
Feb 26, 2016
6.612
6.865
6.612
6.820
94,237
+0.12(+1.76%)
Feb 25, 2016
6.702
6.708
6.669
6.702
21,094
+0.01(+0.08%)
Feb 24, 2016
6.612
6.708
6.405
6.697
30,346
+0.02(+0.25%)
Feb 23, 2016
6.545
6.680
6.489
6.680
39,718
+0.13(+2.06%)
Feb 22, 2016
6.528
6.567
6.511
6.545
31,505
+0.03(+0.43%)
Feb 19, 2016
6.382
6.528
6.382
6.517
19,028
+0.04(+0.69%)
Feb 18, 2016
6.430
6.545
6.427
6.472
10,813
+0.07(+1.05%)
Feb 17, 2016
6.416
6.478
6.337
6.405
16,968
+0.01(+0.18%)
Feb 16, 2016
6.197
6.489
6.154
6.393
57,966
+0.20(+3.26%)
Feb 12, 2016
6.169
6.191
6.191
6.191
29,216
+0.07(+1.19%)
Feb 11, 2016
6.248
6.287
6.040
6.118
29,100
-0.21(-3.37%)
Feb 10, 2016
6.276
6.343
6.248
6.332
34,967
+0.07(+1.17%)
Feb 09, 2016
6.276
6.337
6.253
6.259
39,991
-0.11(-1.76%)
Feb 08, 2016
6.416
6.416
6.276
6.371
81,990
-0.12(-1.82%)
Feb 05, 2016
6.545
6.551
6.410
6.489
21,201
-0.06(-0.94%)
Feb 04, 2016
6.433
6.551
6.321
6.551
44,471
+0.10(+1.48%)
Feb 03, 2016
6.478
6.545
6.399
6.455
78,318
-0.02(-0.26%)
Feb 02, 2016
6.472
6.551
6.405
6.472
36,747
-0.07(-1.03%)
Feb 01, 2016
6.539
6.629
6.472
6.539
28,491
-0.06(-0.85%)
Jan 29, 2016
6.438
6.618
6.393
6.596
130,220
+0.16(+2.53%)
Jan 28, 2016
6.567
6.576
6.427
6.433
39,330
-0.10(-1.46%)
Jan 27, 2016
6.567
6.567
6.472
6.528
9,566
-0.06(-0.85%)
Jan 26, 2016
6.640
6.663
6.551
6.584
32,241
-0.04(-0.68%)
Jan 25, 2016
6.601
6.629
6.387
6.629
29,669
+0.05(+0.77%)
Jan 22, 2016
6.422
6.596
6.326
6.579
20,790
+0.24(+3.81%)
Jan 21, 2016
6.248
6.427
6.248
6.337
77,529
+0.10(+1.53%)
Jan 20, 2016
6.298
6.321
5.978
6.242
62,268
-0.04(-0.71%)
Jan 19, 2016
6.371
6.371
6.152
6.287
50,382
+0.03(+0.54%)
Jan 15, 2016
6.236
6.253
6.253
6.253
47,922
-0.05(-0.80%)
Jan 14, 2016
6.422
6.422
6.259
6.304
49,933
-0.02(-0.27%)
Jan 13, 2016
6.590
6.662
6.287
6.321
49,866
-0.29(-4.41%)
Jan 12, 2016
6.719
6.736
6.601
6.612
31,407
-0.10(-1.51%)
Jan 11, 2016
6.770
6.770
6.680
6.713
39,672
-0.02(-0.25%)
Jan 08, 2016
6.764
6.820
6.680
6.730
55,158
-0.01(-0.08%)
Jan 07, 2016
6.736
6.792
6.719
6.736
70,647
-0.13(-1.88%)
Jan 06, 2016
6.809
6.904
6.809
6.865
32,879
-0.03(-0.49%)
Jan 05, 2016
6.798
6.932
6.758
6.899
69,924
+0.12(+1.82%)
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
.