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
)
4.780
-0.230 (-4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2015
6.863
6.889
6.810
6.815
125,872
-0.04(-0.54%)
Apr 29, 2015
6.958
6.995
6.847
6.852
53,982
-0.17(-2.41%)
Apr 28, 2015
6.879
7.058
6.868
7.021
55,497
+0.11(+1.53%)
Apr 27, 2015
6.921
6.942
6.860
6.915
47,711
+0.06(+0.92%)
Apr 24, 2015
6.768
6.952
6.768
6.852
51,138
+0.03(+0.46%)
Apr 23, 2015
6.900
6.900
6.797
6.820
72,478
-0.14(-2.05%)
Apr 22, 2015
6.968
6.968
6.762
6.963
61,460
+0.01(+0.15%)
Apr 21, 2015
6.863
6.974
6.757
6.952
67,238
+0.12(+1.70%)
Apr 20, 2015
6.926
6.967
6.810
6.836
33,701
-0.10(-1.37%)
Apr 17, 2015
6.995
6.995
6.889
6.931
96,209
-0.04(-0.53%)
Apr 16, 2015
7.047
7.063
6.915
6.968
76,861
-0.05(-0.75%)
Apr 15, 2015
6.917
7.069
6.917
7.021
81,794
+0.03(+0.45%)
Apr 14, 2015
7.069
7.069
6.979
6.989
84,558
-0.07(-1.05%)
Apr 13, 2015
7.026
7.063
6.937
7.063
46,762
+0.06(+0.83%)
Apr 10, 2015
7.037
7.095
7.005
7.005
59,252
-0.04(-0.52%)
Apr 09, 2015
7.005
7.042
6.912
7.042
43,775
+0.04(+0.60%)
Apr 08, 2015
7.100
7.127
6.963
7.000
70,168
-0.10(-1.34%)
Apr 07, 2015
6.926
7.095
6.910
7.095
211,851
+0.18(+2.67%)
Apr 06, 2015
6.905
6.995
6.863
6.910
139,011
+0.02(+0.31%)
Apr 02, 2015
6.783
6.889
6.889
6.889
225,990
+0.13(+1.95%)
Apr 01, 2015
6.710
6.799
6.710
6.757
63,411
+0.04(+0.55%)
Mar 31, 2015
6.704
6.820
6.704
6.720
48,376
-0.10(-1.47%)
Mar 30, 2015
6.783
6.852
6.720
6.820
53,650
+0.08(+1.25%)
Mar 27, 2015
6.789
6.789
6.683
6.736
48,077
-0.01(-0.16%)
Mar 26, 2015
6.652
6.757
6.604
6.747
67,973
+0.07(+1.03%)
Mar 25, 2015
6.768
6.863
6.658
6.678
50,310
-0.05(-0.71%)
Mar 24, 2015
6.789
6.789
6.694
6.725
47,047
-0.03(-0.39%)
Mar 23, 2015
6.783
6.842
6.752
6.752
58,409
+0.04(+0.55%)
Mar 20, 2015
6.741
6.805
6.699
6.715
108,490
+0.05(+0.71%)
Mar 19, 2015
6.720
6.757
6.662
6.667
44,811
-0.01(-0.16%)
Mar 18, 2015
6.673
6.762
6.652
6.678
73,824
+0.00(+0.00%)
Mar 17, 2015
6.667
6.683
6.604
6.678
58,937
+0.01(+0.08%)
Mar 16, 2015
6.609
6.720
6.609
6.673
76,247
+0.06(+0.96%)
Mar 13, 2015
6.652
6.662
6.599
6.609
73,010
-0.03(-0.48%)
Mar 12, 2015
6.578
6.667
6.551
6.641
59,873
+0.07(+1.13%)
Mar 11, 2015
6.588
6.773
6.556
6.567
79,437
+0.01(+0.16%)
Mar 10, 2015
6.520
6.683
6.446
6.556
165,587
+0.00(+0.00%)
Mar 09, 2015
6.630
6.641
6.530
6.556
87,660
-0.03(-0.48%)
Mar 06, 2015
6.578
6.615
6.414
6.588
194,261
+0.01(+0.16%)
Mar 05, 2015
6.731
6.747
6.530
6.578
61,333
-0.15(-2.20%)
Mar 04, 2015
6.641
6.757
6.710
6.725
43,534
+0.02(+0.24%)
Mar 03, 2015
6.657
6.741
6.593
6.710
20,217
+0.07(+1.03%)
Mar 02, 2015
6.636
6.720
6.616
6.641
42,565
+0.01(+0.08%)
Feb 27, 2015
6.604
6.768
6.604
6.636
52,252
+0.05(+0.80%)
Feb 26, 2015
6.519
6.620
6.483
6.583
43,798
+0.10(+1.55%)
Feb 25, 2015
6.530
6.556
6.477
6.483
72,010
-0.02(-0.24%)
Feb 24, 2015
6.583
6.583
6.498
6.498
53,195
-0.05(-0.73%)
Feb 23, 2015
6.520
6.593
6.498
6.546
85,713
+0.02(+0.32%)
Feb 20, 2015
6.493
6.572
6.493
6.525
63,796
+0.03(+0.49%)
Feb 19, 2015
6.546
6.588
6.493
6.493
69,180
-0.05(-0.81%)
Feb 18, 2015
6.551
6.561
6.494
6.546
95,653
-0.01(-0.08%)
Feb 17, 2015
6.530
6.609
6.525
6.551
72,961
+0.02(+0.32%)
Feb 13, 2015
6.609
6.530
6.530
6.530
110,059
-0.08(-1.20%)
Feb 12, 2015
6.662
6.720
6.609
6.609
85,435
-0.03(-0.40%)
Feb 11, 2015
6.662
6.715
6.636
6.636
70,960
-0.02(-0.32%)
Feb 10, 2015
6.731
6.741
6.625
6.657
73,807
-0.05(-0.71%)
Feb 09, 2015
6.715
6.747
6.646
6.704
73,807
+0.07(+1.11%)
Feb 06, 2015
6.863
6.863
6.630
6.630
295,436
-0.22(-3.16%)
Feb 05, 2015
6.815
6.873
6.815
6.847
113,838
+0.03(+0.46%)
Feb 04, 2015
6.863
6.863
6.757
6.815
77,963
+0.01(+0.08%)
Feb 03, 2015
6.831
6.831
6.747
6.810
79,325
+0.00(+0.00%)
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
.