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 (%)
Dec 29, 2017
8.003
8.003
8.003
0
-0.02(-0.31%)
Dec 28, 2017
7.972
8.086
7.942
8.028
449,135
+0.04(+0.54%)
Dec 27, 2017
8.009
8.040
7.917
7.985
657,581
-0.03(-0.38%)
Dec 26, 2017
7.923
8.040
7.905
8.015
562,011
+0.10(+1.24%)
Dec 22, 2017
7.892
7.948
7.874
7.917
473,259
-0.01(-0.16%)
Dec 21, 2017
7.917
7.936
7.856
7.929
555,864
+0.04(+0.55%)
Dec 20, 2017
7.905
7.972
7.874
7.886
635,072
+0.00(+0.00%)
Dec 19, 2017
7.800
7.911
7.769
7.886
4,452,033
-0.20(-2.51%)
Dec 18, 2017
8.102
8.225
8.059
8.089
286,933
+0.02(+0.31%)
Dec 15, 2017
7.923
8.065
7.923
8.065
684,800
+0.15(+1.86%)
Dec 14, 2017
7.942
7.985
7.825
7.917
333,069
-0.03(-0.39%)
Dec 13, 2017
7.899
7.997
7.899
7.948
257,433
+0.04(+0.47%)
Dec 12, 2017
7.942
7.942
7.846
7.911
502,759
-0.02(-0.23%)
Dec 11, 2017
7.985
8.009
7.911
7.929
172,777
-0.06(-0.69%)
Dec 08, 2017
7.966
8.003
7.899
7.985
153,160
+0.00(+0.00%)
Dec 07, 2017
7.979
8.031
7.886
383,534
+0.00(+0.00%)
Dec 06, 2017
8.009
8.022
7.923
7.954
233,374
-0.04(-0.46%)
Dec 05, 2017
7.985
8.003
7.923
7.991
261,141
+0.02(+0.31%)
Dec 04, 2017
8.077
8.108
7.966
7.966
197,913
-0.06(-0.77%)
Dec 01, 2017
8.175
8.175
7.966
8.028
208,675
-0.12(-1.44%)
Nov 30, 2017
8.231
8.249
8.139
8.145
447,669
-0.06(-0.75%)
Nov 29, 2017
8.206
8.262
8.175
8.206
214,221
+0.01(+0.15%)
Nov 28, 2017
8.188
8.200
8.163
8.194
234,127
+0.05(+0.60%)
Nov 27, 2017
8.089
8.237
8.089
8.145
290,553
+0.10(+1.22%)
Nov 24, 2017
7.997
8.083
7.991
8.046
98,145
+0.06(+0.69%)
Nov 22, 2017
8.015
8.071
7.986
7.991
215,249
-0.01(-0.15%)
Nov 21, 2017
7.997
8.052
7.960
8.003
352,274
+0.06(+0.77%)
Nov 20, 2017
7.905
8.009
7.892
7.942
441,158
+0.07(+0.94%)
Nov 17, 2017
7.843
7.911
7.843
7.868
360,095
-0.01(-0.16%)
Nov 16, 2017
7.874
7.972
7.837
7.880
262,298
+0.01(+0.08%)
Nov 15, 2017
7.985
7.986
7.874
7.874
247,626
-0.10(-1.31%)
Nov 14, 2017
7.942
8.022
7.905
7.979
146,253
+0.06(+0.70%)
Nov 13, 2017
7.917
7.936
7.892
7.923
110,797
+0.01(+0.08%)
Nov 10, 2017
7.923
8.009
7.911
7.917
126,681
-0.01(-0.16%)
Nov 09, 2017
7.843
7.936
7.806
7.929
153,869
+0.02(+0.23%)
Nov 08, 2017
7.923
7.976
7.812
7.911
165,821
+0.04(+0.47%)
Nov 07, 2017
7.800
7.898
7.776
7.874
308,072
+0.01(+0.16%)
Nov 06, 2017
7.966
7.966
7.634
7.862
311,419
-0.17(-2.14%)
Nov 03, 2017
8.071
8.148
7.739
8.034
258,649
-0.02(-0.31%)
Nov 02, 2017
8.028
8.108
8.009
8.059
182,761
+0.04(+0.54%)
Nov 01, 2017
8.046
8.120
7.972
8.015
118,621
-0.01(-0.08%)
Oct 31, 2017
7.923
8.034
7.886
8.022
175,974
+0.07(+0.93%)
Oct 30, 2017
8.065
8.065
7.886
7.948
158,909
-0.11(-1.37%)
Oct 27, 2017
8.003
8.132
7.979
8.059
173,516
+0.07(+0.85%)
Oct 26, 2017
8.065
8.065
7.966
7.991
188,189
-0.02(-0.31%)
Oct 25, 2017
8.194
8.194
7.979
8.015
217,983
-0.16(-1.96%)
Oct 24, 2017
8.206
8.237
8.166
8.175
153,460
-0.04(-0.45%)
Oct 23, 2017
8.262
8.262
8.157
8.212
165,702
-0.02(-0.30%)
Oct 20, 2017
8.225
8.286
8.206
8.237
135,321
-0.01(-0.07%)
Oct 19, 2017
8.231
8.274
8.212
8.243
181,844
+0.00(+0.00%)
Oct 18, 2017
8.175
8.255
8.132
8.243
475,371
+0.08(+0.98%)
Oct 17, 2017
8.188
8.212
8.132
8.163
231,115
-0.01(-0.15%)
Oct 16, 2017
8.219
8.231
8.139
8.175
308,274
-0.03(-0.37%)
Oct 13, 2017
8.249
8.286
8.175
8.206
325,811
+0.00(+0.00%)
Oct 12, 2017
8.249
8.268
8.200
8.206
330,801
+0.00(+0.00%)
Oct 11, 2017
8.249
8.317
8.200
8.206
294,055
-0.01(-0.08%)
Oct 10, 2017
8.292
8.305
8.175
8.212
604,718
-0.02(-0.19%)
Oct 09, 2017
8.288
8.321
8.204
8.228
390,447
-0.05(-0.66%)
Oct 06, 2017
8.324
8.373
8.258
8.282
154,128
-0.06(-0.72%)
Oct 05, 2017
8.330
8.421
8.324
8.343
301,590
+0.01(+0.15%)
Oct 04, 2017
8.343
8.403
8.318
8.330
150,843
+0.01(+0.07%)
Oct 03, 2017
8.318
8.355
8.294
8.324
191,087
+0.01(+0.07%)
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
.