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 (%)
Aug 31, 2015
5.935
5.935
5.779
5.795
41,022
-0.06(-0.97%)
Aug 28, 2015
5.699
5.898
5.699
5.852
79,748
+0.08(+1.34%)
Aug 27, 2015
5.795
5.862
5.748
5.774
100,360
+0.01(+0.09%)
Aug 26, 2015
5.955
5.955
5.769
5.769
85,931
-0.17(-2.87%)
Aug 25, 2015
6.002
6.054
5.624
5.940
184,933
-0.11(-1.88%)
Aug 24, 2015
5.997
6.142
5.981
6.054
108,696
+0.02(+0.26%)
Aug 21, 2015
6.002
6.100
6.002
6.038
59,543
-0.01(-0.09%)
Aug 20, 2015
6.049
6.095
6.007
6.043
30,991
+0.01(+0.09%)
Aug 19, 2015
6.064
6.105
6.002
6.038
94,512
-0.03(-0.43%)
Aug 18, 2015
6.162
6.193
6.048
6.064
71,673
-0.11(-1.84%)
Aug 17, 2015
6.131
6.236
6.116
6.178
94,439
+0.01(+0.17%)
Aug 14, 2015
6.002
6.204
6.002
6.167
56,395
+0.15(+2.49%)
Aug 13, 2015
5.971
6.111
5.971
6.017
52,204
+0.02(+0.26%)
Aug 12, 2015
6.131
6.157
5.960
6.002
162,463
-0.07(-1.19%)
Aug 11, 2015
6.090
6.147
6.003
6.074
164,214
-0.03(-0.51%)
Aug 10, 2015
6.240
6.261
6.048
6.105
81,654
-0.10(-1.67%)
Aug 07, 2015
6.136
6.328
6.136
6.209
125,445
+0.03(+0.42%)
Aug 06, 2015
6.214
6.369
6.002
6.183
467,931
-0.03(-0.42%)
Aug 05, 2015
6.162
6.276
6.074
6.209
95,542
+0.03(+0.42%)
Aug 04, 2015
6.266
6.292
6.157
6.183
107,740
-0.08(-1.32%)
Aug 03, 2015
6.400
6.473
6.261
6.266
75,020
-0.18(-2.73%)
Jul 31, 2015
6.400
6.545
6.359
6.442
187,353
+0.03(+0.48%)
Jul 30, 2015
6.307
6.535
6.261
6.411
458,650
+0.13(+2.14%)
Jul 29, 2015
6.307
6.545
6.271
6.276
117,908
-0.03(-0.49%)
Jul 28, 2015
6.349
6.452
6.302
6.307
21,822
-0.02(-0.25%)
Jul 27, 2015
6.421
6.444
6.321
6.323
22,375
-0.07(-1.13%)
Jul 24, 2015
6.385
6.442
6.333
6.395
80,544
-0.05(-0.80%)
Jul 23, 2015
6.395
6.499
6.349
6.447
39,849
+0.02(+0.32%)
Jul 22, 2015
6.555
6.571
6.349
6.426
38,378
-0.10(-1.51%)
Jul 21, 2015
6.416
6.555
6.390
6.524
90,726
+0.11(+1.78%)
Jul 20, 2015
6.364
6.436
6.333
6.411
168,943
+0.02(+0.24%)
Jul 17, 2015
6.426
6.436
6.312
6.395
56,474
+0.04(+0.65%)
Jul 16, 2015
6.261
6.364
6.261
6.354
91,818
-0.04(-0.65%)
Jul 15, 2015
6.411
6.426
6.369
6.395
25,411
-0.02(-0.32%)
Jul 14, 2015
6.452
6.488
6.390
6.416
42,029
-0.01(-0.16%)
Jul 13, 2015
6.380
6.447
6.318
6.426
48,996
+0.07(+1.06%)
Jul 10, 2015
6.416
6.416
6.292
6.359
58,826
-0.05(-0.73%)
Jul 09, 2015
6.483
6.524
6.405
6.405
24,536
-0.09(-1.43%)
Jul 08, 2015
6.499
6.628
6.499
6.499
47,665
-0.05(-0.71%)
Jul 07, 2015
6.618
6.618
6.519
6.545
90,822
-0.06(-0.86%)
Jul 06, 2015
6.421
6.628
6.421
6.602
43,911
+0.21(+3.24%)
Jul 02, 2015
6.416
6.395
6.395
6.395
11,016
+0.04(+0.57%)
Jul 01, 2015
6.462
6.566
6.359
6.359
74,978
-0.06(-0.89%)
Jun 30, 2015
6.566
6.566
6.411
6.416
42,375
-0.18(-2.67%)
Jun 29, 2015
6.695
6.695
6.571
6.592
69,877
-0.16(-2.30%)
Jun 26, 2015
6.643
6.747
6.638
6.747
117,981
+0.11(+1.64%)
Jun 25, 2015
6.659
6.757
6.592
6.638
79,526
-0.02(-0.31%)
Jun 24, 2015
6.659
6.726
6.659
6.659
40,494
+0.00(+0.00%)
Jun 23, 2015
6.752
6.752
6.628
6.659
30,541
-0.13(-1.91%)
Jun 22, 2015
6.742
6.793
6.685
6.788
181,699
+0.01(+0.15%)
Jun 19, 2015
6.576
6.778
6.576
6.778
54,240
+0.18(+2.66%)
Jun 18, 2015
6.519
6.621
6.506
6.602
66,464
+0.07(+1.11%)
Jun 17, 2015
6.457
6.545
6.421
6.530
54,514
+0.07(+1.12%)
Jun 16, 2015
6.421
6.478
6.374
6.457
40,382
+0.06(+0.89%)
Jun 15, 2015
6.483
6.538
6.374
6.400
33,072
-0.08(-1.28%)
Jun 12, 2015
6.519
6.587
6.483
6.483
31,055
-0.02(-0.24%)
Jun 11, 2015
6.519
6.571
6.468
6.499
29,298
+0.02(+0.32%)
Jun 10, 2015
6.444
6.571
6.430
6.478
44,653
-0.01(-0.16%)
Jun 09, 2015
6.483
6.488
6.431
6.488
31,660
+0.02(+0.24%)
Jun 08, 2015
6.509
6.519
6.421
6.473
61,027
-0.06(-0.87%)
Jun 05, 2015
6.483
6.571
6.478
6.530
37,951
+0.03(+0.40%)
Jun 04, 2015
6.550
6.558
6.468
6.504
32,721
-0.04(-0.55%)
Jun 03, 2015
6.581
6.592
6.519
6.540
33,981
+0.03(+0.40%)
Jun 02, 2015
6.602
6.638
6.478
6.514
30,732
-0.07(-1.02%)
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
.