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 (%)
Dec 29, 2017
8.166
8.166
8.166
0
-0.03(-0.31%)
Dec 28, 2017
8.134
8.250
8.103
8.191
440,206
+0.04(+0.54%)
Dec 27, 2017
8.172
8.203
8.078
8.147
644,508
-0.03(-0.38%)
Dec 26, 2017
8.084
8.203
8.065
8.178
550,837
+0.10(+1.24%)
Dec 22, 2017
8.053
8.109
8.034
8.078
463,850
-0.01(-0.16%)
Dec 21, 2017
8.078
8.096
8.015
8.090
544,813
+0.04(+0.55%)
Dec 20, 2017
8.065
8.134
8.034
8.046
622,446
+0.00(+0.00%)
Dec 19, 2017
7.958
8.071
7.927
8.046
4,363,523
-0.21(-2.51%)
Dec 18, 2017
8.266
8.391
8.222
8.253
281,228
+0.03(+0.31%)
Dec 15, 2017
8.084
8.228
8.084
8.228
671,186
+0.15(+1.86%)
Dec 14, 2017
8.103
8.147
7.984
8.078
326,447
-0.03(-0.39%)
Dec 13, 2017
8.059
8.159
8.059
8.109
252,315
+0.04(+0.47%)
Dec 12, 2017
8.103
8.103
8.005
8.071
492,764
-0.02(-0.23%)
Dec 11, 2017
8.147
8.172
8.071
8.090
169,342
-0.06(-0.69%)
Dec 08, 2017
8.128
8.166
8.059
8.147
150,115
+0.00(+0.00%)
Dec 07, 2017
8.140
8.194
8.046
375,909
+0.00(+0.00%)
Dec 06, 2017
8.172
8.184
8.084
8.115
228,734
-0.04(-0.46%)
Dec 05, 2017
8.147
8.166
8.084
8.153
255,949
+0.03(+0.31%)
Dec 04, 2017
8.241
8.272
8.128
8.128
193,979
-0.06(-0.77%)
Dec 01, 2017
8.341
8.341
8.128
8.191
204,526
-0.12(-1.44%)
Nov 30, 2017
8.398
8.417
8.304
8.310
438,769
-0.06(-0.75%)
Nov 29, 2017
8.373
8.429
8.341
8.373
209,962
+0.01(+0.15%)
Nov 28, 2017
8.354
8.366
8.329
8.360
229,472
+0.05(+0.60%)
Nov 27, 2017
8.253
8.404
8.253
8.310
284,777
+0.10(+1.22%)
Nov 24, 2017
8.159
8.247
8.153
8.209
96,194
+0.06(+0.69%)
Nov 22, 2017
8.178
8.235
8.148
8.153
210,969
-0.01(-0.15%)
Nov 21, 2017
8.159
8.216
8.122
8.166
345,270
+0.06(+0.77%)
Nov 20, 2017
8.065
8.172
8.053
8.103
432,388
+0.08(+0.94%)
Nov 17, 2017
8.002
8.071
8.002
8.027
352,936
-0.01(-0.16%)
Nov 16, 2017
8.034
8.134
7.996
8.040
257,084
+0.01(+0.08%)
Nov 15, 2017
8.147
8.148
8.034
8.034
242,703
-0.11(-1.31%)
Nov 14, 2017
8.103
8.184
8.065
8.140
143,346
+0.06(+0.70%)
Nov 13, 2017
8.078
8.096
8.053
8.084
108,595
+0.01(+0.08%)
Nov 10, 2017
8.084
8.172
8.071
8.078
124,162
-0.01(-0.16%)
Nov 09, 2017
8.002
8.096
7.965
8.090
150,810
+0.02(+0.23%)
Nov 08, 2017
8.084
8.137
7.971
8.071
162,524
+0.04(+0.47%)
Nov 07, 2017
7.958
8.059
7.933
8.034
301,947
+0.01(+0.16%)
Nov 06, 2017
8.128
8.128
7.789
8.021
305,228
-0.18(-2.14%)
Nov 03, 2017
8.235
8.313
7.896
8.197
253,507
-0.03(-0.31%)
Nov 02, 2017
8.191
8.272
8.172
8.222
179,128
+0.04(+0.54%)
Nov 01, 2017
8.209
8.285
8.134
8.178
116,263
-0.01(-0.08%)
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%)
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
.