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: 6:30 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 (%)
Mar 29, 2018
7.547
7.547
7.547
0
-0.09(-1.20%)
Mar 28, 2018
7.449
7.654
7.443
7.639
471,844
+0.21(+2.81%)
Mar 27, 2018
7.410
7.528
7.329
7.430
419,962
+0.03(+0.44%)
Mar 26, 2018
7.391
7.430
7.254
7.397
381,535
+0.08(+1.16%)
Mar 23, 2018
7.476
7.515
7.312
7.312
541,733
-0.14(-1.84%)
Mar 22, 2018
7.436
7.587
7.436
7.449
385,088
+0.01(+0.09%)
Mar 21, 2018
7.502
7.564
7.423
7.443
361,645
-0.08(-1.13%)
Mar 20, 2018
7.541
7.600
7.476
7.528
347,878
+0.01(+0.09%)
Mar 19, 2018
7.587
7.587
7.456
7.521
417,954
-0.10(-1.37%)
Mar 16, 2018
7.528
7.652
7.489
7.626
1,019,675
+0.10(+1.39%)
Mar 15, 2018
7.560
7.600
7.485
7.521
266,153
-0.05(-0.60%)
Mar 14, 2018
7.560
7.626
7.528
7.567
474,102
+0.00(+0.00%)
Mar 13, 2018
7.476
7.632
7.469
7.567
475,805
+0.12(+1.67%)
Mar 12, 2018
7.319
7.469
7.319
7.443
399,662
+0.11(+1.51%)
Mar 09, 2018
7.443
7.502
7.156
7.332
445,970
+0.14(+1.91%)
Mar 08, 2018
7.214
7.244
7.143
7.195
286,237
-0.02(-0.27%)
Mar 07, 2018
7.260
7.214
450,462
+0.08(+1.19%)
Mar 06, 2018
7.019
7.162
6.934
7.130
491,098
+0.11(+1.58%)
Mar 05, 2018
6.979
7.097
6.947
7.019
568,903
+0.02(+0.28%)
Mar 02, 2018
6.855
7.169
6.842
6.999
734,136
+0.13(+1.90%)
Mar 01, 2018
6.568
6.992
6.548
6.868
851,963
+0.31(+4.78%)
Feb 28, 2018
6.679
6.754
6.548
6.555
559,275
-0.08(-1.28%)
Feb 27, 2018
6.797
6.855
6.611
6.640
558,895
-0.15(-2.21%)
Feb 26, 2018
6.921
6.921
6.744
6.790
303,038
-0.11(-1.61%)
Feb 23, 2018
6.836
6.908
6.836
6.901
677,200
+0.07(+1.05%)
Feb 22, 2018
6.829
333,737
+0.03(+0.38%)
Feb 21, 2018
6.921
6.986
6.803
6.803
386,262
-0.11(-1.61%)
Feb 20, 2018
6.953
7.064
6.895
6.914
460,671
-0.05(-0.75%)
Feb 16, 2018
6.966
6.966
6.966
0
+0.05(+0.76%)
Feb 15, 2018
6.868
6.947
6.816
6.914
243,297
+0.10(+1.44%)
Feb 14, 2018
6.836
6.875
6.744
6.816
380,198
-0.07(-1.04%)
Feb 13, 2018
6.784
6.927
6.744
6.888
430,546
+0.11(+1.64%)
Feb 12, 2018
6.836
6.836
6.627
6.777
986,547
-0.05(-0.67%)
Feb 09, 2018
6.875
6.953
6.725
6.823
604,108
-0.01(-0.19%)
Feb 08, 2018
7.038
7.103
6.836
6.836
303,824
-0.22(-3.06%)
Feb 07, 2018
7.038
7.077
7.019
7.051
332,168
+0.01(+0.09%)
Feb 06, 2018
7.045
7.149
6.947
7.045
563,152
-0.22(-3.05%)
Feb 05, 2018
7.371
7.378
7.195
7.267
356,623
-0.12(-1.68%)
Feb 02, 2018
7.508
7.515
7.371
7.391
386,700
-0.12(-1.65%)
Feb 01, 2018
7.613
7.652
7.508
7.515
441,380
-0.11(-1.46%)
Jan 31, 2018
7.619
7.678
7.606
7.626
382,163
+0.01(+0.17%)
Jan 30, 2018
7.639
7.651
7.602
7.613
373,293
-0.04(-0.51%)
Jan 29, 2018
7.730
7.756
7.567
7.652
384,759
-0.09(-1.18%)
Jan 26, 2018
7.854
7.854
7.704
7.743
282,808
-0.09(-1.17%)
Jan 25, 2018
7.841
7.861
7.796
7.835
296,300
+0.02(+0.25%)
Jan 24, 2018
7.887
7.887
7.796
7.815
213,196
-0.07(-0.83%)
Jan 23, 2018
7.822
7.907
7.756
7.880
207,492
+0.07(+0.84%)
Jan 22, 2018
7.750
7.815
7.737
7.815
238,416
+0.08(+1.01%)
Jan 19, 2018
7.796
7.854
7.724
7.737
431,759
-0.07(-0.84%)
Jan 18, 2018
7.867
7.893
7.724
7.802
505,203
-0.07(-0.91%)
Jan 17, 2018
7.900
7.900
7.789
7.874
440,891
-0.01(-0.08%)
Jan 16, 2018
7.867
7.969
7.848
7.880
420,837
+0.05(+0.67%)
Jan 12, 2018
7.828
7.828
7.828
0
-0.18(-2.28%)
Jan 11, 2018
8.057
8.102
8.011
8.011
632,961
-0.08(-1.05%)
Jan 10, 2018
8.128
8.128
7.933
8.096
957,836
-0.15(-1.78%)
Jan 09, 2018
8.249
8.275
8.191
8.243
474,587
-0.02(-0.23%)
Jan 08, 2018
8.236
8.294
8.157
8.262
361,429
+0.00(+0.00%)
Jan 05, 2018
8.249
8.268
8.147
8.262
270,327
+0.06(+0.78%)
Jan 04, 2018
8.300
8.320
8.191
8.198
592,074
-0.06(-0.78%)
Jan 03, 2018
8.332
8.371
8.236
8.262
486,229
-0.04(-0.54%)
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
.