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
)
6.260
+0.010 (+0.16%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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 (%)
Oct 31, 2016
7.149
7.241
7.115
7.172
117,787
+0.01(+0.08%)
Oct 28, 2016
7.155
7.246
7.132
7.166
91,447
+0.02(+0.24%)
Oct 27, 2016
7.246
7.252
7.126
7.149
143,097
-0.09(-1.18%)
Oct 26, 2016
7.366
7.366
7.224
7.235
109,255
-0.18(-2.46%)
Oct 25, 2016
7.423
7.452
7.372
7.418
182,170
-0.01(-0.08%)
Oct 24, 2016
7.423
7.483
7.355
7.423
178,820
+0.01(+0.15%)
Oct 21, 2016
7.138
7.423
7.138
7.412
330,101
+0.26(+3.59%)
Oct 20, 2016
7.121
7.184
7.086
7.155
47,736
+0.04(+0.56%)
Oct 19, 2016
7.104
7.138
7.030
7.115
91,320
+0.04(+0.56%)
Oct 18, 2016
7.166
7.166
7.064
7.075
130,089
+0.01(+0.08%)
Oct 17, 2016
6.978
7.149
6.949
7.069
115,676
+0.11(+1.64%)
Oct 14, 2016
7.086
7.126
6.938
6.955
193,044
-0.09(-1.30%)
Oct 13, 2016
7.012
7.104
7.012
7.047
91,923
+0.03(+0.49%)
Oct 12, 2016
6.915
7.052
6.915
7.012
99,360
+0.07(+0.99%)
Oct 11, 2016
6.932
6.955
6.864
6.944
162,392
+0.01(+0.16%)
Oct 10, 2016
6.909
6.958
6.869
6.932
115,626
+0.07(+1.00%)
Oct 07, 2016
6.927
6.984
6.824
6.864
144,596
+0.00(+0.00%)
Oct 06, 2016
6.887
6.912
6.780
6.864
186,655
+0.01(+0.13%)
Oct 05, 2016
7.062
7.071
6.816
6.855
620,338
-0.21(-3.01%)
Oct 04, 2016
7.186
7.191
7.012
7.068
192,823
-0.11(-1.56%)
Oct 03, 2016
7.197
7.197
7.107
7.180
275,933
+0.05(+0.71%)
Sep 30, 2016
7.169
7.208
7.074
7.130
125,317
-0.02(-0.24%)
Sep 29, 2016
7.303
7.303
7.107
7.146
101,289
-0.13(-1.85%)
Sep 28, 2016
7.337
7.370
7.202
7.281
110,995
-0.02(-0.31%)
Sep 27, 2016
7.382
7.398
7.281
7.303
455,622
-0.07(-0.99%)
Sep 26, 2016
7.387
7.410
7.354
7.376
163,580
+0.02(+0.23%)
Sep 23, 2016
7.242
7.376
7.202
7.359
152,330
+0.11(+1.55%)
Sep 22, 2016
7.191
7.303
7.141
7.247
397,745
+0.09(+1.25%)
Sep 21, 2016
7.090
7.186
6.928
7.158
243,215
+0.10(+1.43%)
Sep 20, 2016
7.102
7.118
7.040
7.057
88,939
-0.01(-0.08%)
Sep 19, 2016
7.018
7.062
6.967
7.062
94,479
+0.06(+0.88%)
Sep 16, 2016
7.023
7.107
6.931
7.001
342,459
+0.01(+0.08%)
Sep 15, 2016
6.934
7.029
6.922
6.995
132,398
+0.07(+1.05%)
Sep 14, 2016
6.939
6.984
6.911
6.922
96,477
-0.01(-0.08%)
Sep 13, 2016
7.057
7.090
6.889
6.928
135,289
-0.18(-2.60%)
Sep 12, 2016
7.107
7.141
6.973
7.113
246,531
-0.03(-0.39%)
Sep 09, 2016
7.292
7.309
7.130
7.141
367,456
-0.21(-2.82%)
Sep 08, 2016
7.337
7.410
7.298
7.348
112,417
-0.04(-0.53%)
Sep 07, 2016
7.314
7.421
7.281
7.387
199,703
+0.10(+1.38%)
Sep 06, 2016
7.292
7.342
7.236
7.286
159,700
+0.01(+0.08%)
Sep 02, 2016
7.208
7.281
7.281
7.281
104,987
+0.08(+1.17%)
Sep 01, 2016
7.258
7.309
7.169
7.197
227,421
-0.06(-0.85%)
Aug 31, 2016
7.275
7.309
7.225
7.258
501,169
-0.01(-0.15%)
Aug 30, 2016
7.314
7.337
7.253
7.270
244,372
-0.06(-0.84%)
Aug 29, 2016
7.370
7.421
7.314
7.331
173,429
-0.04(-0.53%)
Aug 26, 2016
7.382
7.438
7.317
7.370
178,057
-0.02(-0.23%)
Aug 25, 2016
7.376
7.432
7.309
7.387
188,265
+0.01(+0.15%)
Aug 24, 2016
7.426
7.426
7.331
7.376
209,462
-0.06(-0.83%)
Aug 23, 2016
7.466
7.538
7.382
7.438
258,872
-0.03(-0.45%)
Aug 22, 2016
7.538
7.538
7.428
7.471
151,387
-0.05(-0.67%)
Aug 19, 2016
7.438
7.527
7.415
7.522
418,400
+0.06(+0.75%)
Aug 18, 2016
7.466
7.505
7.337
7.466
163,182
+0.02(+0.23%)
Aug 17, 2016
7.320
7.460
7.303
7.449
176,129
+0.08(+1.06%)
Aug 16, 2016
7.482
7.550
7.314
7.370
263,556
-0.16(-2.08%)
Aug 15, 2016
7.471
7.538
7.454
7.527
170,415
+0.04(+0.52%)
Aug 12, 2016
7.376
7.505
7.376
7.488
152,028
+0.08(+1.06%)
Aug 11, 2016
7.471
7.471
7.382
7.410
221,170
-0.07(-0.97%)
Aug 10, 2016
7.505
7.544
7.443
7.482
296,397
-0.02(-0.30%)
Aug 09, 2016
7.494
7.583
7.415
7.505
321,017
-0.02(-0.30%)
Aug 08, 2016
7.589
7.589
7.488
7.527
190,977
-0.01(-0.15%)
Aug 05, 2016
7.393
7.628
7.393
7.538
295,661
+0.10(+1.28%)
Aug 04, 2016
7.589
7.589
7.029
7.443
430,047
-0.13(-1.70%)
Aug 03, 2016
7.595
7.631
7.494
7.572
386,161
+0.00(+0.00%)
Aug 02, 2016
7.735
7.735
7.538
7.572
403,184
-0.14(-1.82%)
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
.