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
)
5.210
+0.180 (+3.58%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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, 2017
7.610
7.665
7.536
7.597
148,697
+0.02(+0.24%)
May 30, 2017
7.678
7.727
7.573
7.579
250,334
-0.12(-1.53%)
May 26, 2017
7.709
7.715
7.622
7.696
166,687
+0.00(+0.00%)
May 25, 2017
7.548
7.733
7.542
7.696
146,092
+0.16(+2.13%)
May 24, 2017
7.517
7.573
7.517
7.536
108,620
+0.01(+0.08%)
May 23, 2017
7.536
7.560
7.505
7.529
101,026
+0.00(+0.00%)
May 22, 2017
7.505
7.548
7.455
7.529
174,417
+0.05(+0.66%)
May 19, 2017
7.480
7.523
7.431
7.480
161,200
+0.00(+0.00%)
May 18, 2017
7.486
7.520
7.424
7.480
133,363
+0.01(+0.08%)
May 17, 2017
7.511
7.567
7.474
7.474
189,633
-0.06(-0.74%)
May 16, 2017
7.548
7.567
7.480
7.529
243,099
-0.03(-0.41%)
May 15, 2017
7.529
7.597
7.492
7.560
158,831
+0.05(+0.66%)
May 12, 2017
7.505
7.548
7.455
7.511
185,930
+0.02(+0.25%)
May 11, 2017
7.573
7.579
7.438
7.492
176,300
-0.09(-1.22%)
May 10, 2017
7.474
7.690
7.468
7.585
233,089
+0.11(+1.49%)
May 09, 2017
7.678
7.678
7.437
7.474
253,444
-0.20(-2.66%)
May 08, 2017
7.622
7.715
7.579
7.678
154,321
+0.04(+0.49%)
May 05, 2017
7.548
7.696
7.548
7.641
181,465
+0.10(+1.31%)
May 04, 2017
7.523
7.585
7.406
7.542
224,587
+0.01(+0.16%)
May 03, 2017
7.727
7.752
7.517
7.529
272,008
-0.24(-3.10%)
May 02, 2017
7.801
7.851
7.737
7.771
95,903
-0.02(-0.32%)
May 01, 2017
7.758
7.820
7.727
7.795
156,516
+0.04(+0.48%)
Apr 28, 2017
7.826
7.835
7.740
7.758
189,733
-0.06(-0.79%)
Apr 27, 2017
7.820
7.894
7.814
7.820
212,961
+0.01(+0.08%)
Apr 26, 2017
7.789
7.894
7.777
7.814
843,539
+0.07(+0.88%)
Apr 25, 2017
7.715
7.787
7.715
7.746
184,906
+0.04(+0.56%)
Apr 24, 2017
7.733
7.789
7.591
7.703
175,967
+0.00(+0.00%)
Apr 21, 2017
7.703
7.740
7.665
7.703
146,806
-0.02(-0.24%)
Apr 20, 2017
7.690
7.764
7.647
7.721
265,153
+0.02(+0.32%)
Apr 19, 2017
7.727
7.783
7.611
7.696
447,759
-0.04(-0.48%)
Apr 18, 2017
7.610
7.808
7.610
7.733
402,518
+0.11(+1.38%)
Apr 17, 2017
7.678
7.684
7.591
7.628
260,136
+0.01(+0.08%)
Apr 13, 2017
7.665
7.696
7.585
7.622
176,600
-0.06(-0.72%)
Apr 12, 2017
7.672
7.703
7.610
7.678
168,506
-0.01(-0.08%)
Apr 11, 2017
7.597
7.709
7.597
7.684
131,257
+0.09(+1.22%)
Apr 10, 2017
7.628
7.665
7.567
7.591
254,756
-0.06(-0.73%)
Apr 07, 2017
7.505
7.703
7.461
7.647
361,906
+0.14(+1.85%)
Apr 06, 2017
7.441
7.562
7.387
7.508
373,723
+0.12(+1.64%)
Apr 05, 2017
7.362
7.438
7.350
7.387
285,000
-0.01(-0.08%)
Apr 04, 2017
7.362
7.422
7.350
7.393
188,779
+0.03(+0.41%)
Apr 03, 2017
7.374
7.399
7.338
7.362
148,580
-0.01(-0.08%)
Mar 31, 2017
7.308
7.393
7.290
7.368
367,274
+0.06(+0.83%)
Mar 30, 2017
7.277
7.320
7.265
7.308
199,324
+0.04(+0.50%)
Mar 29, 2017
7.247
7.286
7.235
7.271
246,139
+0.04(+0.59%)
Mar 28, 2017
7.217
7.229
7.144
7.229
156,059
+0.01(+0.08%)
Mar 27, 2017
7.205
7.247
7.150
7.223
198,590
-0.02(-0.25%)
Mar 24, 2017
7.229
7.308
7.229
7.241
240,428
+0.01(+0.17%)
Mar 23, 2017
7.205
7.332
7.101
7.229
149,322
+0.06(+0.85%)
Mar 22, 2017
7.217
7.271
7.023
7.168
314,315
-0.01(-0.08%)
Mar 21, 2017
7.253
7.283
7.174
7.174
366,790
-0.08(-1.17%)
Mar 20, 2017
7.314
7.338
7.217
7.259
262,296
-0.01(-0.17%)
Mar 17, 2017
7.271
7.320
7.235
7.271
370,094
-0.01(-0.17%)
Mar 16, 2017
7.211
7.308
7.168
7.283
235,106
+0.07(+1.01%)
Mar 15, 2017
6.980
7.283
6.956
7.211
348,193
+0.23(+3.30%)
Mar 14, 2017
7.108
7.108
6.932
6.980
306,653
-0.08(-1.20%)
Mar 13, 2017
7.174
7.217
6.992
7.065
372,155
-0.15(-2.10%)
Mar 10, 2017
7.326
7.344
7.156
7.217
250,382
-0.06(-0.83%)
Mar 09, 2017
7.399
7.429
7.259
7.277
261,519
-0.12(-1.64%)
Mar 08, 2017
7.562
7.568
7.399
7.399
250,122
-0.16(-2.17%)
Mar 07, 2017
7.599
7.599
7.550
7.562
236,546
-0.04(-0.48%)
Mar 06, 2017
7.641
7.641
7.581
7.599
192,831
-0.04(-0.48%)
Mar 03, 2017
7.684
7.732
7.587
7.635
283,081
-0.08(-1.02%)
Mar 02, 2017
7.750
7.826
7.593
7.714
384,433
-0.15(-1.85%)
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
.