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
)
6.000
-0.220 (-3.54%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 20, 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
6.726
6.752
6.674
6.680
128,426
-0.04(-0.54%)
Apr 29, 2015
6.819
6.856
6.711
6.716
55,077
-0.17(-2.41%)
Apr 28, 2015
6.742
6.918
6.731
6.881
56,623
+0.10(+1.53%)
Apr 27, 2015
6.783
6.804
6.724
6.778
48,679
+0.06(+0.92%)
Apr 24, 2015
6.633
6.814
6.633
6.716
52,176
+0.03(+0.46%)
Apr 23, 2015
6.762
6.762
6.662
6.685
73,948
-0.14(-2.05%)
Apr 22, 2015
6.830
6.830
6.628
6.825
62,707
+0.01(+0.15%)
Apr 21, 2015
6.726
6.835
6.623
6.814
68,602
+0.11(+1.70%)
Apr 20, 2015
6.788
6.828
6.674
6.700
34,385
-0.09(-1.37%)
Apr 17, 2015
6.856
6.856
6.752
6.793
98,161
-0.04(-0.53%)
Apr 16, 2015
6.907
6.923
6.778
6.830
78,420
-0.05(-0.75%)
Apr 15, 2015
6.780
6.928
6.780
6.881
83,453
+0.03(+0.45%)
Apr 14, 2015
6.928
6.928
6.840
6.850
86,273
-0.07(-1.05%)
Apr 13, 2015
6.887
6.923
6.799
6.923
47,711
+0.06(+0.83%)
Apr 10, 2015
6.897
6.954
6.866
6.866
60,453
-0.04(-0.52%)
Apr 09, 2015
6.866
6.902
6.775
6.902
44,663
+0.04(+0.60%)
Apr 08, 2015
6.959
6.985
6.825
6.861
71,592
-0.09(-1.34%)
Apr 07, 2015
6.788
6.954
6.773
6.954
216,148
+0.18(+2.67%)
Apr 06, 2015
6.768
6.856
6.726
6.773
141,831
+0.02(+0.31%)
Apr 02, 2015
6.649
6.752
6.752
6.752
230,574
+0.13(+1.95%)
Apr 01, 2015
6.576
6.664
6.576
6.623
64,698
+0.04(+0.55%)
Mar 31, 2015
6.571
6.685
6.571
6.587
49,358
-0.10(-1.47%)
Mar 30, 2015
6.649
6.716
6.587
6.685
54,738
+0.08(+1.25%)
Mar 27, 2015
6.654
6.654
6.550
6.602
49,052
-0.01(-0.16%)
Mar 26, 2015
6.520
6.623
6.473
6.612
69,352
+0.07(+1.03%)
Mar 25, 2015
6.633
6.726
6.525
6.545
51,331
-0.05(-0.71%)
Mar 24, 2015
6.654
6.654
6.561
6.592
48,001
-0.03(-0.39%)
Mar 23, 2015
6.649
6.706
6.618
6.618
59,593
+0.04(+0.55%)
Mar 20, 2015
6.607
6.669
6.566
6.581
110,691
+0.05(+0.71%)
Mar 19, 2015
6.586
6.623
6.530
6.535
45,720
-0.01(-0.16%)
Mar 18, 2015
6.540
6.628
6.519
6.545
75,322
+0.00(+0.00%)
Mar 17, 2015
6.535
6.550
6.473
6.545
60,133
+0.01(+0.08%)
Mar 16, 2015
6.478
6.587
6.478
6.540
77,794
+0.06(+0.96%)
Mar 13, 2015
6.519
6.530
6.468
6.478
74,491
-0.03(-0.48%)
Mar 12, 2015
6.447
6.535
6.421
6.509
61,087
+0.07(+1.13%)
Mar 11, 2015
6.457
6.638
6.426
6.436
81,049
+0.01(+0.16%)
Mar 10, 2015
6.390
6.550
6.317
6.426
168,945
+0.00(+0.00%)
Mar 09, 2015
6.499
6.509
6.400
6.426
89,439
-0.03(-0.48%)
Mar 06, 2015
6.447
6.483
6.286
6.457
198,201
+0.01(+0.16%)
Mar 05, 2015
6.597
6.612
6.400
6.447
62,577
-0.14(-2.20%)
Mar 04, 2015
6.509
6.623
6.576
6.592
44,418
+0.02(+0.24%)
Mar 03, 2015
6.524
6.607
6.462
6.576
20,628
+0.07(+1.03%)
Mar 02, 2015
6.504
6.586
6.485
6.509
43,428
+0.01(+0.08%)
Feb 27, 2015
6.473
6.633
6.473
6.504
53,312
+0.05(+0.80%)
Feb 26, 2015
6.389
6.488
6.354
6.452
44,686
+0.10(+1.55%)
Feb 25, 2015
6.400
6.426
6.349
6.354
73,470
-0.02(-0.24%)
Feb 24, 2015
6.452
6.452
6.369
6.369
54,274
-0.05(-0.73%)
Feb 23, 2015
6.390
6.462
6.369
6.416
87,452
+0.02(+0.32%)
Feb 20, 2015
6.364
6.442
6.364
6.395
65,090
+0.03(+0.49%)
Feb 19, 2015
6.416
6.457
6.364
6.364
70,583
-0.05(-0.81%)
Feb 18, 2015
6.421
6.431
6.365
6.416
97,593
-0.01(-0.08%)
Feb 17, 2015
6.400
6.478
6.395
6.421
74,441
+0.02(+0.32%)
Feb 13, 2015
6.478
6.400
6.400
6.400
112,291
-0.08(-1.20%)
Feb 12, 2015
6.530
6.587
6.478
6.478
87,168
-0.03(-0.40%)
Feb 11, 2015
6.530
6.581
6.504
6.504
72,400
-0.02(-0.32%)
Feb 10, 2015
6.597
6.607
6.493
6.524
75,305
-0.05(-0.71%)
Feb 09, 2015
6.581
6.612
6.514
6.571
75,305
+0.07(+1.11%)
Feb 06, 2015
6.726
6.726
6.499
6.499
301,428
-0.21(-3.16%)
Feb 05, 2015
6.680
6.737
6.680
6.711
116,147
+0.03(+0.46%)
Feb 04, 2015
6.726
6.726
6.623
6.680
79,545
+0.01(+0.08%)
Feb 03, 2015
6.695
6.695
6.612
6.674
80,935
+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
.