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
)
4.760
+0.080 (+1.71%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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, 2017
8.084
8.197
8.046
8.184
172,476
+0.08(+0.93%)
Oct 30, 2017
8.228
8.228
8.046
8.109
155,749
-0.11(-1.37%)
Oct 27, 2017
8.166
8.297
8.140
8.222
170,067
+0.07(+0.85%)
Oct 26, 2017
8.228
8.228
8.128
8.153
184,448
-0.03(-0.31%)
Oct 25, 2017
8.360
8.360
8.140
8.178
213,649
-0.16(-1.96%)
Oct 24, 2017
8.373
8.404
8.332
8.341
150,409
-0.04(-0.45%)
Oct 23, 2017
8.429
8.429
8.322
8.379
162,408
-0.03(-0.30%)
Oct 20, 2017
8.391
8.454
8.373
8.404
132,631
-0.01(-0.07%)
Oct 19, 2017
8.398
8.442
8.379
8.410
178,229
+0.00(+0.00%)
Oct 18, 2017
8.341
8.423
8.297
8.410
465,920
+0.08(+0.98%)
Oct 17, 2017
8.354
8.379
8.297
8.329
226,520
-0.01(-0.15%)
Oct 16, 2017
8.385
8.398
8.304
8.341
302,145
-0.03(-0.37%)
Oct 13, 2017
8.417
8.454
8.341
8.373
319,333
+0.00(+0.00%)
Oct 12, 2017
8.417
8.435
8.366
8.373
324,225
+0.00(+0.00%)
Oct 11, 2017
8.417
8.486
8.366
8.373
288,209
-0.01(-0.07%)
Oct 10, 2017
8.461
8.473
8.341
8.379
592,696
-0.02(-0.19%)
Oct 09, 2017
8.456
8.490
8.370
8.395
382,684
-0.06(-0.66%)
Oct 06, 2017
8.493
8.543
8.425
8.450
151,064
-0.06(-0.72%)
Oct 05, 2017
8.499
8.592
8.493
8.512
295,594
+0.01(+0.15%)
Oct 04, 2017
8.512
8.573
8.487
8.499
147,844
+0.01(+0.07%)
Oct 03, 2017
8.487
8.524
8.462
8.493
187,288
+0.01(+0.07%)
Oct 02, 2017
8.487
8.530
8.425
8.487
201,150
-0.01(-0.07%)
Sep 29, 2017
8.481
8.518
8.445
8.493
349,192
+0.01(+0.15%)
Sep 28, 2017
8.358
8.493
8.290
8.481
341,523
+0.12(+1.40%)
Sep 27, 2017
8.302
8.382
8.210
8.364
320,241
+0.07(+0.89%)
Sep 26, 2017
8.142
8.314
8.117
8.290
242,752
+0.17(+2.05%)
Sep 25, 2017
8.037
8.142
8.012
8.123
172,348
+0.11(+1.39%)
Sep 22, 2017
8.000
8.049
7.984
8.012
119,462
+0.03(+0.39%)
Sep 21, 2017
7.920
8.012
7.920
7.981
131,916
+0.01(+0.08%)
Sep 20, 2017
8.031
8.068
7.920
7.975
327,614
-0.04(-0.54%)
Sep 19, 2017
8.031
8.031
7.966
8.018
122,529
+0.01(+0.08%)
Sep 18, 2017
8.012
8.055
7.988
8.012
196,065
+0.02(+0.23%)
Sep 15, 2017
7.994
8.012
7.938
7.994
393,330
+0.01(+0.08%)
Sep 14, 2017
7.944
7.988
7.877
7.988
171,146
+0.04(+0.47%)
Sep 13, 2017
7.938
8.006
7.920
7.951
130,107
+0.02(+0.23%)
Sep 12, 2017
7.994
8.006
7.910
7.932
147,805
-0.04(-0.54%)
Sep 11, 2017
7.920
8.012
7.920
7.975
226,678
+0.06(+0.70%)
Sep 08, 2017
7.901
7.975
7.901
7.920
120,088
+0.02(+0.31%)
Sep 07, 2017
7.920
7.994
7.870
7.895
131,287
-0.01(-0.16%)
Sep 06, 2017
7.907
7.969
7.877
7.907
165,091
+0.03(+0.39%)
Sep 05, 2017
7.926
7.975
7.877
7.877
237,737
-0.05(-0.62%)
Sep 01, 2017
7.920
7.951
7.895
7.926
250,853
+0.04(+0.47%)
Aug 31, 2017
7.889
7.926
7.864
7.889
374,858
+0.06(+0.71%)
Aug 30, 2017
7.765
7.864
7.747
7.833
590,837
+0.09(+1.11%)
Aug 29, 2017
7.735
7.827
7.704
7.747
187,708
+0.03(+0.40%)
Aug 28, 2017
7.704
7.772
7.704
7.716
193,572
+0.01(+0.16%)
Aug 25, 2017
7.741
7.741
7.667
7.704
93,024
+0.02(+0.24%)
Aug 24, 2017
7.722
7.759
7.673
7.685
132,597
+0.00(+0.00%)
Aug 23, 2017
7.648
7.709
7.587
7.685
92,805
+0.01(+0.16%)
Aug 22, 2017
7.753
7.753
7.661
7.673
83,818
-0.06(-0.80%)
Aug 21, 2017
7.691
7.741
7.636
7.735
161,390
+0.04(+0.48%)
Aug 18, 2017
7.636
7.710
7.574
7.698
224,191
+0.02(+0.32%)
Aug 17, 2017
7.735
7.784
7.661
7.673
181,090
-0.07(-0.88%)
Aug 16, 2017
7.765
7.790
7.705
7.741
81,821
-0.01(-0.08%)
Aug 15, 2017
7.772
7.802
7.710
7.747
110,926
-0.06(-0.71%)
Aug 14, 2017
7.673
7.883
7.673
7.802
201,075
+0.12(+1.61%)
Aug 11, 2017
7.691
7.765
7.593
7.679
321,293
+0.01(+0.08%)
Aug 10, 2017
7.685
7.735
7.654
7.673
133,387
-0.02(-0.32%)
Aug 09, 2017
7.772
7.778
7.691
7.698
161,895
-0.07(-0.95%)
Aug 08, 2017
7.747
7.864
7.710
7.772
169,478
+0.00(+0.00%)
Aug 07, 2017
7.704
7.772
7.648
7.772
180,991
+0.04(+0.48%)
Aug 04, 2017
7.765
7.864
7.735
7.735
156,351
+0.01(+0.08%)
Aug 03, 2017
7.667
7.802
7.593
7.728
313,068
-0.02(-0.24%)
Aug 02, 2017
7.809
7.809
7.728
7.747
153,389
-0.06(-0.79%)
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
.