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: 4:10 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 (%)
May 31, 2016
6.458
6.590
6.397
6.474
261,934
+0.02(+0.26%)
May 27, 2016
6.414
6.458
6.458
6.458
85,444
+0.03(+0.43%)
May 26, 2016
6.287
6.436
6.287
6.430
141,116
+0.13(+2.01%)
May 25, 2016
6.315
6.331
6.235
6.304
81,824
-0.03(-0.52%)
May 24, 2016
6.210
6.337
6.188
6.337
85,618
+0.16(+2.58%)
May 23, 2016
6.342
6.342
6.159
6.177
86,253
-0.18(-2.77%)
May 20, 2016
6.188
6.364
6.161
6.353
230,899
+0.17(+2.76%)
May 19, 2016
6.210
6.238
6.115
6.183
92,521
-0.06(-0.97%)
May 18, 2016
6.309
6.337
6.139
6.243
200,096
-0.11(-1.73%)
May 17, 2016
6.458
6.469
6.304
6.353
132,035
-0.10(-1.53%)
May 16, 2016
6.342
6.469
6.342
6.452
265,432
+0.08(+1.21%)
May 13, 2016
6.353
6.375
6.326
6.375
205,822
+0.01(+0.17%)
May 12, 2016
6.403
6.403
6.345
6.364
136,518
-0.01(-0.17%)
May 11, 2016
6.381
6.401
6.337
6.375
151,229
+0.00(+0.00%)
May 10, 2016
6.386
6.386
6.337
6.375
378,584
+0.01(+0.09%)
May 09, 2016
6.293
6.381
6.232
6.370
280,125
+0.07(+1.05%)
May 06, 2016
6.282
6.320
6.205
6.304
221,408
+0.07(+1.15%)
May 05, 2016
6.194
6.265
6.161
6.232
300,748
+0.06(+0.89%)
May 04, 2016
6.095
6.194
6.089
6.177
141,345
+0.01(+0.18%)
May 03, 2016
6.172
6.188
6.128
6.166
149,173
-0.01(-0.09%)
May 02, 2016
6.172
6.188
6.161
6.172
139,218
-0.01(-0.09%)
Apr 29, 2016
6.172
6.188
6.161
6.177
123,003
+0.00(+0.00%)
Apr 28, 2016
6.165
6.199
6.165
6.177
134,142
+0.02(+0.27%)
Apr 27, 2016
6.155
6.188
6.128
6.161
233,057
-0.01(-0.18%)
Apr 26, 2016
6.106
6.188
6.106
6.172
174,642
+0.02(+0.36%)
Apr 25, 2016
6.089
6.163
6.078
6.150
115,437
+0.03(+0.45%)
Apr 22, 2016
6.106
6.155
6.056
6.122
306,041
+0.05(+0.82%)
Apr 21, 2016
6.210
6.221
6.062
6.073
283,813
-0.09(-1.52%)
Apr 20, 2016
6.172
6.172
6.111
6.166
516,097
+0.01(+0.18%)
Apr 19, 2016
6.177
6.188
6.100
6.155
420,992
+0.01(+0.09%)
Apr 18, 2016
6.161
6.177
6.128
6.150
164,049
-0.01(-0.09%)
Apr 15, 2016
6.188
6.188
6.150
6.155
272,878
+0.00(+0.00%)
Apr 14, 2016
6.166
6.188
6.133
6.155
161,809
-0.01(-0.18%)
Apr 13, 2016
6.161
6.183
6.078
6.166
385,418
+0.00(+0.00%)
Apr 12, 2016
6.194
6.205
6.133
6.166
327,928
+0.00(+0.00%)
Apr 11, 2016
6.183
6.243
6.144
6.166
219,434
+0.04(+0.63%)
Apr 08, 2016
6.227
6.243
6.128
6.128
691,505
-0.07(-1.15%)
Apr 07, 2016
6.166
6.210
6.166
6.199
333,976
+0.02(+0.36%)
Apr 06, 2016
6.172
6.260
6.166
6.177
432,296
-0.01(-0.18%)
Apr 05, 2016
6.194
6.205
6.133
6.188
334,691
+0.01(+0.09%)
Apr 04, 2016
6.210
6.238
6.161
6.183
467,502
+0.02(+0.36%)
Apr 01, 2016
6.139
6.238
6.139
6.161
888,849
+0.02(+0.31%)
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%)
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
.