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
)
4.840
+0.080 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2016
7.150
7.290
7.123
7.285
364,728
+0.13(+1.88%)
Jun 29, 2016
7.099
7.189
7.021
7.150
266,790
+0.11(+1.51%)
Jun 28, 2016
7.027
7.178
7.004
7.043
336,456
+0.00(+0.00%)
Jun 27, 2016
7.021
7.071
6.920
7.043
252,766
-0.01(-0.16%)
Jun 24, 2016
6.954
7.296
6.802
7.055
3,150,338
-0.02(-0.32%)
Jun 23, 2016
6.942
7.116
6.925
7.077
453,206
+0.13(+1.94%)
Jun 22, 2016
6.903
6.954
6.853
6.942
378,552
+0.08(+1.23%)
Jun 21, 2016
6.858
6.903
6.782
6.858
337,659
-0.02(-0.24%)
Jun 20, 2016
6.735
6.875
6.712
6.875
501,923
+0.25(+3.73%)
Jun 17, 2016
6.650
6.650
6.538
6.628
419,257
+0.00(+0.00%)
Jun 16, 2016
6.645
6.662
6.482
6.628
267,282
+0.00(+0.00%)
Jun 15, 2016
6.549
6.650
6.527
6.628
119,661
+0.12(+1.81%)
Jun 14, 2016
6.534
6.580
6.443
6.510
112,009
-0.04(-0.60%)
Jun 13, 2016
6.583
6.673
6.499
6.549
125,460
-0.03(-0.51%)
Jun 10, 2016
6.628
6.662
6.548
6.583
119,792
-0.06(-0.93%)
Jun 09, 2016
6.516
6.673
6.513
6.645
87,931
+0.06(+0.94%)
Jun 08, 2016
6.460
6.600
6.437
6.583
168,277
+0.13(+2.00%)
Jun 07, 2016
6.533
6.583
6.432
6.454
183,816
-0.09(-1.37%)
Jun 06, 2016
6.639
6.673
6.538
6.544
86,393
-0.08(-1.19%)
Jun 03, 2016
6.555
6.650
6.549
6.622
194,548
+0.08(+1.29%)
Jun 02, 2016
6.583
6.639
6.510
6.538
151,879
-0.06(-0.85%)
Jun 01, 2016
6.628
6.735
6.527
6.594
191,578
-0.01(-0.17%)
May 31, 2016
6.589
6.724
6.527
6.606
256,727
+0.02(+0.26%)
May 27, 2016
6.544
6.589
6.589
6.589
83,745
+0.03(+0.43%)
May 26, 2016
6.415
6.566
6.415
6.561
138,310
+0.13(+2.01%)
May 25, 2016
6.443
6.460
6.361
6.432
80,198
-0.03(-0.52%)
May 24, 2016
6.336
6.465
6.314
6.465
83,916
+0.16(+2.58%)
May 23, 2016
6.471
6.471
6.284
6.303
84,538
-0.18(-2.77%)
May 20, 2016
6.314
6.493
6.286
6.482
226,309
+0.17(+2.76%)
May 19, 2016
6.336
6.364
6.239
6.308
90,682
-0.06(-0.97%)
May 18, 2016
6.437
6.465
6.263
6.370
196,118
-0.11(-1.73%)
May 17, 2016
6.589
6.600
6.432
6.482
129,410
-0.10(-1.53%)
May 16, 2016
6.471
6.600
6.471
6.583
260,155
+0.08(+1.21%)
May 13, 2016
6.482
6.505
6.454
6.505
201,731
+0.01(+0.17%)
May 12, 2016
6.533
6.533
6.474
6.493
133,804
-0.01(-0.17%)
May 11, 2016
6.510
6.531
6.465
6.505
148,222
+0.00(+0.00%)
May 10, 2016
6.516
6.516
6.465
6.505
371,057
+0.01(+0.09%)
May 09, 2016
6.420
6.510
6.359
6.499
274,555
+0.07(+1.05%)
May 06, 2016
6.409
6.448
6.331
6.432
217,006
+0.07(+1.15%)
May 05, 2016
6.319
6.392
6.286
6.359
294,768
+0.06(+0.89%)
May 04, 2016
6.218
6.319
6.213
6.303
138,535
+0.01(+0.18%)
May 03, 2016
6.297
6.314
6.252
6.291
146,207
-0.01(-0.09%)
May 02, 2016
6.297
6.314
6.286
6.297
136,450
-0.01(-0.09%)
Apr 29, 2016
6.297
6.314
6.286
6.303
120,558
+0.00(+0.00%)
Apr 28, 2016
6.290
6.325
6.290
6.303
131,475
+0.02(+0.27%)
Apr 27, 2016
6.280
6.314
6.252
6.286
228,424
-0.01(-0.18%)
Apr 26, 2016
6.230
6.314
6.230
6.297
171,170
+0.02(+0.36%)
Apr 25, 2016
6.213
6.288
6.202
6.274
113,142
+0.03(+0.45%)
Apr 22, 2016
6.230
6.280
6.179
6.246
299,957
+0.05(+0.82%)
Apr 21, 2016
6.336
6.347
6.185
6.196
278,171
-0.10(-1.52%)
Apr 20, 2016
6.297
6.297
6.235
6.291
505,836
+0.01(+0.18%)
Apr 19, 2016
6.303
6.314
6.224
6.280
412,622
+0.01(+0.09%)
Apr 18, 2016
6.286
6.303
6.252
6.274
160,788
-0.01(-0.09%)
Apr 15, 2016
6.314
6.314
6.275
6.280
267,453
+0.00(+0.00%)
Apr 14, 2016
6.291
6.314
6.258
6.280
158,593
-0.01(-0.18%)
Apr 13, 2016
6.286
6.309
6.202
6.291
377,755
+0.00(+0.00%)
Apr 12, 2016
6.319
6.331
6.258
6.291
321,409
+0.00(+0.00%)
Apr 11, 2016
6.308
6.370
6.269
6.291
215,071
+0.04(+0.63%)
Apr 08, 2016
6.353
6.370
6.252
6.252
677,757
-0.07(-1.15%)
Apr 07, 2016
6.291
6.336
6.291
6.325
327,337
+0.02(+0.36%)
Apr 06, 2016
6.297
6.387
6.291
6.303
423,701
-0.01(-0.18%)
Apr 05, 2016
6.319
6.331
6.258
6.314
328,037
+0.01(+0.09%)
Apr 04, 2016
6.336
6.364
6.286
6.308
458,208
+0.02(+0.36%)
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
.