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: 7:00 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 (%)
Feb 28, 2018
6.410
6.482
6.285
6.291
582,735
-0.08(-1.28%)
Feb 27, 2018
6.523
6.579
6.344
6.373
582,339
-0.14(-2.21%)
Feb 26, 2018
6.642
6.642
6.473
6.517
315,749
-0.11(-1.61%)
Feb 23, 2018
6.561
6.630
6.561
6.623
705,606
+0.07(+1.05%)
Feb 22, 2018
6.554
347,736
+0.03(+0.38%)
Feb 21, 2018
6.642
6.705
6.529
6.529
402,464
-0.11(-1.61%)
Feb 20, 2018
6.673
6.780
6.617
6.636
479,994
-0.05(-0.75%)
Feb 16, 2018
6.686
6.686
6.686
0
+0.05(+0.76%)
Feb 15, 2018
6.592
6.667
6.542
6.636
253,503
+0.09(+1.44%)
Feb 14, 2018
6.561
6.598
6.473
6.542
396,146
-0.07(-1.04%)
Feb 13, 2018
6.510
6.648
6.473
6.611
448,606
+0.11(+1.64%)
Feb 12, 2018
6.561
6.561
6.360
6.504
1,027,929
-0.04(-0.67%)
Feb 09, 2018
6.598
6.673
6.454
6.548
629,448
-0.01(-0.19%)
Feb 08, 2018
6.755
6.817
6.561
6.561
316,568
-0.21(-3.06%)
Feb 07, 2018
6.755
6.792
6.736
6.767
346,101
+0.01(+0.09%)
Feb 06, 2018
6.761
6.861
6.667
6.761
586,774
-0.21(-3.05%)
Feb 05, 2018
7.074
7.081
6.905
6.974
371,582
-0.12(-1.68%)
Feb 02, 2018
7.206
7.212
7.074
7.093
402,920
-0.12(-1.65%)
Feb 01, 2018
7.306
7.344
7.206
7.212
459,894
-0.11(-1.46%)
Jan 31, 2018
7.313
7.369
7.300
7.319
398,193
+0.01(+0.17%)
Jan 30, 2018
7.331
7.343
7.296
7.306
388,951
-0.04(-0.51%)
Jan 29, 2018
7.419
7.444
7.262
7.344
400,898
-0.09(-1.18%)
Jan 26, 2018
7.538
7.538
7.394
7.432
294,671
-0.09(-1.17%)
Jan 25, 2018
7.526
7.544
7.482
7.519
308,729
+0.02(+0.25%)
Jan 24, 2018
7.569
7.569
7.482
7.500
222,139
-0.06(-0.83%)
Jan 23, 2018
7.507
7.588
7.444
7.563
216,196
+0.06(+0.84%)
Jan 22, 2018
7.438
7.500
7.425
7.500
248,417
+0.08(+1.01%)
Jan 19, 2018
7.482
7.538
7.413
7.425
449,870
-0.06(-0.84%)
Jan 18, 2018
7.551
7.576
7.413
7.488
526,395
-0.07(-0.91%)
Jan 17, 2018
7.582
7.582
7.475
7.557
459,385
-0.01(-0.08%)
Jan 16, 2018
7.551
7.648
7.532
7.563
438,490
+0.05(+0.67%)
Jan 12, 2018
7.513
7.513
7.513
0
-0.18(-2.28%)
Jan 11, 2018
7.732
7.776
7.688
7.688
659,512
-0.08(-1.05%)
Jan 10, 2018
7.801
7.801
7.613
7.770
998,014
-0.14(-1.78%)
Jan 09, 2018
7.917
7.942
7.862
7.911
494,494
-0.02(-0.23%)
Jan 08, 2018
7.905
7.960
7.828
7.929
376,590
+0.00(+0.00%)
Jan 05, 2018
7.917
7.936
7.819
7.929
281,666
+0.06(+0.78%)
Jan 04, 2018
7.966
7.985
7.862
7.868
616,909
-0.06(-0.78%)
Jan 03, 2018
7.997
8.034
7.905
7.929
506,625
-0.04(-0.54%)
Jan 02, 2018
7.997
8.028
7.945
7.972
450,603
-0.03(-0.38%)
Dec 29, 2017
8.003
8.003
8.003
0
-0.02(-0.31%)
Dec 28, 2017
7.972
8.086
7.942
8.028
449,135
+0.04(+0.54%)
Dec 27, 2017
8.009
8.040
7.917
7.985
657,581
-0.03(-0.38%)
Dec 26, 2017
7.923
8.040
7.905
8.015
562,011
+0.10(+1.24%)
Dec 22, 2017
7.892
7.948
7.874
7.917
473,259
-0.01(-0.16%)
Dec 21, 2017
7.917
7.936
7.856
7.929
555,864
+0.04(+0.55%)
Dec 20, 2017
7.905
7.972
7.874
7.886
635,072
+0.00(+0.00%)
Dec 19, 2017
7.800
7.911
7.769
7.886
4,452,033
-0.20(-2.51%)
Dec 18, 2017
8.102
8.225
8.059
8.089
286,933
+0.02(+0.31%)
Dec 15, 2017
7.923
8.065
7.923
8.065
684,800
+0.15(+1.86%)
Dec 14, 2017
7.942
7.985
7.825
7.917
333,069
-0.03(-0.39%)
Dec 13, 2017
7.899
7.997
7.899
7.948
257,433
+0.04(+0.47%)
Dec 12, 2017
7.942
7.942
7.846
7.911
502,759
-0.02(-0.23%)
Dec 11, 2017
7.985
8.009
7.911
7.929
172,777
-0.06(-0.69%)
Dec 08, 2017
7.966
8.003
7.899
7.985
153,160
+0.00(+0.00%)
Dec 07, 2017
7.979
8.031
7.886
383,534
+0.00(+0.00%)
Dec 06, 2017
8.009
8.022
7.923
7.954
233,374
-0.04(-0.46%)
Dec 05, 2017
7.985
8.003
7.923
7.991
261,141
+0.02(+0.31%)
Dec 04, 2017
8.077
8.108
7.966
7.966
197,913
-0.06(-0.77%)
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
.