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
)
6.000
-0.220 (-3.54%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
6.158
6.271
6.141
6.141
10,376,032
-0.11(-1.72%)
Mar 30, 2016
6.465
6.465
6.066
6.249
1,421,917
-0.22(-3.41%)
Mar 29, 2016
6.599
6.707
6.405
6.470
350,879
-0.41(-6.03%)
Mar 28, 2016
6.783
6.950
6.777
6.885
100,024
+0.03(+0.47%)
Mar 24, 2016
6.831
6.853
6.853
6.853
75,362
+0.01(+0.08%)
Mar 23, 2016
6.944
6.987
6.815
6.847
66,956
+0.01(+0.08%)
Mar 22, 2016
6.783
6.869
6.734
6.842
53,544
+0.03(+0.47%)
Mar 21, 2016
6.944
6.965
6.772
6.809
121,265
-0.24(-3.36%)
Mar 18, 2016
6.718
7.047
6.669
7.047
603,740
+0.42(+6.34%)
Mar 17, 2016
6.610
6.718
6.551
6.626
80,224
+0.01(+0.08%)
Mar 16, 2016
6.567
6.648
6.492
6.621
50,290
+0.04(+0.57%)
Mar 15, 2016
6.459
6.594
6.400
6.583
72,509
+0.06(+0.91%)
Mar 14, 2016
6.400
6.589
6.400
6.524
49,858
+0.04(+0.66%)
Mar 11, 2016
6.405
6.583
6.346
6.481
67,641
+0.16(+2.47%)
Mar 10, 2016
6.319
6.432
6.308
6.325
77,545
-0.09(-1.34%)
Mar 09, 2016
6.405
6.492
6.373
6.411
54,162
+0.02(+0.25%)
Mar 08, 2016
6.465
6.529
6.357
6.395
98,114
-0.08(-1.17%)
Mar 07, 2016
6.470
6.551
6.416
6.470
69,124
-0.02(-0.33%)
Mar 04, 2016
6.610
6.626
6.427
6.492
107,802
-0.17(-2.51%)
Mar 03, 2016
6.546
6.734
6.546
6.659
50,261
+0.09(+1.31%)
Mar 02, 2016
6.680
6.680
6.465
6.572
75,075
-0.10(-1.45%)
Mar 01, 2016
6.562
6.707
6.508
6.669
59,250
+0.15(+2.31%)
Feb 29, 2016
6.589
6.589
6.438
6.519
56,351
-0.03(-0.41%)
Feb 26, 2016
6.346
6.589
6.346
6.546
98,190
+0.11(+1.76%)
Feb 25, 2016
6.432
6.438
6.400
6.432
21,979
+0.01(+0.08%)
Feb 24, 2016
6.346
6.438
6.147
6.427
31,619
+0.02(+0.25%)
Feb 23, 2016
6.282
6.411
6.228
6.411
41,384
+0.13(+2.06%)
Feb 22, 2016
6.265
6.303
6.249
6.282
32,827
+0.03(+0.43%)
Feb 19, 2016
6.125
6.265
6.125
6.255
19,826
+0.04(+0.69%)
Feb 18, 2016
6.171
6.281
6.168
6.212
11,267
+0.06(+1.05%)
Feb 17, 2016
6.158
6.217
6.082
6.147
17,680
+0.01(+0.18%)
Feb 16, 2016
5.948
6.228
5.907
6.136
60,398
+0.19(+3.26%)
Feb 12, 2016
5.921
5.942
5.942
5.942
30,442
+0.07(+1.19%)
Feb 11, 2016
5.996
6.034
5.797
5.872
30,321
-0.20(-3.37%)
Feb 10, 2016
6.023
6.088
5.996
6.077
36,434
+0.07(+1.17%)
Feb 09, 2016
6.023
6.082
6.001
6.007
41,668
-0.11(-1.76%)
Feb 08, 2016
6.158
6.158
6.023
6.115
85,429
-0.11(-1.82%)
Feb 05, 2016
6.282
6.287
6.152
6.228
22,091
-0.06(-0.94%)
Feb 04, 2016
6.174
6.287
6.066
6.287
46,337
+0.09(+1.48%)
Feb 03, 2016
6.217
6.282
6.141
6.195
81,603
-0.02(-0.26%)
Feb 02, 2016
6.212
6.287
6.147
6.212
38,288
-0.06(-1.03%)
Feb 01, 2016
6.276
6.362
6.212
6.276
29,686
-0.05(-0.85%)
Jan 29, 2016
6.179
6.352
6.136
6.330
135,683
+0.16(+2.53%)
Jan 28, 2016
6.303
6.311
6.169
6.174
40,980
-0.09(-1.46%)
Jan 27, 2016
6.303
6.303
6.212
6.265
9,967
-0.05(-0.85%)
Jan 26, 2016
6.373
6.395
6.287
6.319
33,594
-0.04(-0.68%)
Jan 25, 2016
6.335
6.362
6.130
6.362
30,913
+0.05(+0.77%)
Jan 22, 2016
6.163
6.330
6.071
6.314
21,662
+0.23(+3.81%)
Jan 21, 2016
5.996
6.168
5.996
6.082
80,781
+0.09(+1.53%)
Jan 20, 2016
6.045
6.066
5.737
5.991
64,880
-0.04(-0.71%)
Jan 19, 2016
6.115
6.115
5.904
6.034
52,496
+0.03(+0.54%)
Jan 15, 2016
5.985
6.001
6.001
6.001
49,932
-0.05(-0.80%)
Jan 14, 2016
6.163
6.163
6.007
6.050
52,028
-0.02(-0.27%)
Jan 13, 2016
6.325
6.394
6.034
6.066
51,957
-0.28(-4.41%)
Jan 12, 2016
6.449
6.465
6.335
6.346
32,725
-0.10(-1.51%)
Jan 11, 2016
6.497
6.497
6.411
6.443
41,336
-0.02(-0.25%)
Jan 08, 2016
6.492
6.546
6.411
6.459
57,472
-0.01(-0.08%)
Jan 07, 2016
6.465
6.519
6.449
6.465
73,610
-0.12(-1.88%)
Jan 06, 2016
6.535
6.626
6.535
6.589
34,258
-0.03(-0.49%)
Jan 05, 2016
6.524
6.653
6.486
6.621
72,857
+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
.