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: 7:00 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, 2018
7.262
7.358
7.249
7.274
269,214
-0.03(-0.44%)
Apr 27, 2018
7.211
7.377
7.211
7.306
228,829
+0.10(+1.42%)
Apr 26, 2018
7.179
7.262
7.127
7.204
371,737
+0.03(+0.45%)
Apr 25, 2018
7.166
7.232
7.121
7.172
229,954
-0.01(-0.09%)
Apr 24, 2018
7.179
7.204
7.134
7.179
255,072
+0.01(+0.09%)
Apr 23, 2018
7.198
7.262
7.140
7.172
248,210
+0.00(+0.00%)
Apr 20, 2018
7.249
7.281
7.159
7.172
259,181
-0.08(-1.06%)
Apr 19, 2018
7.377
7.377
7.204
7.249
254,451
-0.13(-1.73%)
Apr 18, 2018
7.473
7.493
7.345
7.377
528,106
-0.10(-1.28%)
Apr 17, 2018
7.415
7.479
7.326
7.473
419,480
+0.08(+1.12%)
Apr 16, 2018
7.326
7.409
7.294
7.390
230,491
+0.09(+1.23%)
Apr 13, 2018
7.268
7.319
7.230
7.300
172,017
+0.04(+0.53%)
Apr 12, 2018
7.396
7.396
7.242
7.262
245,102
-0.13(-1.82%)
Apr 11, 2018
7.319
7.437
7.294
7.396
275,431
+0.05(+0.70%)
Apr 10, 2018
7.473
7.473
7.313
7.345
455,887
-0.11(-1.50%)
Apr 09, 2018
7.463
7.507
7.397
7.457
409,634
+0.02(+0.25%)
Apr 06, 2018
7.463
7.544
7.400
7.438
384,417
-0.03(-0.34%)
Apr 05, 2018
7.488
7.488
7.425
7.463
383,262
-0.03(-0.42%)
Apr 04, 2018
7.338
7.532
7.331
7.494
480,661
+0.13(+1.70%)
Apr 03, 2018
7.262
7.425
7.175
7.369
486,872
+0.11(+1.47%)
Apr 02, 2018
7.250
7.331
7.206
7.262
442,870
+0.02(+0.26%)
Mar 29, 2018
7.244
7.244
7.244
0
-0.09(-1.20%)
Mar 28, 2018
7.150
7.345
7.143
7.331
491,636
+0.20(+2.81%)
Mar 27, 2018
7.112
7.225
7.034
7.131
437,578
+0.03(+0.44%)
Mar 26, 2018
7.093
7.131
6.962
7.099
397,539
+0.08(+1.16%)
Mar 23, 2018
7.175
7.212
7.018
7.018
564,457
-0.13(-1.84%)
Mar 22, 2018
7.137
7.281
7.137
7.150
401,241
+0.01(+0.09%)
Mar 21, 2018
7.200
7.259
7.125
7.143
376,815
-0.08(-1.13%)
Mar 20, 2018
7.237
7.294
7.175
7.225
362,471
+0.01(+0.09%)
Mar 19, 2018
7.281
7.281
7.156
7.219
435,486
-0.10(-1.37%)
Mar 16, 2018
7.225
7.344
7.187
7.319
1,062,447
+0.10(+1.39%)
Mar 15, 2018
7.256
7.294
7.184
7.219
277,317
-0.04(-0.60%)
Mar 14, 2018
7.256
7.319
7.225
7.262
493,988
+0.00(+0.00%)
Mar 13, 2018
7.175
7.325
7.168
7.262
495,763
+0.12(+1.67%)
Mar 12, 2018
7.024
7.168
7.024
7.143
416,426
+0.11(+1.51%)
Mar 09, 2018
7.143
7.200
6.868
7.037
464,677
+0.13(+1.91%)
Mar 08, 2018
6.924
6.952
6.855
6.905
298,244
-0.02(-0.27%)
Mar 07, 2018
6.968
6.924
469,357
+0.08(+1.19%)
Mar 06, 2018
6.736
6.874
6.655
6.843
511,698
+0.11(+1.58%)
Mar 05, 2018
6.698
6.811
6.667
6.736
592,766
+0.02(+0.28%)
Mar 02, 2018
6.579
6.880
6.567
6.717
764,930
+0.13(+1.90%)
Mar 01, 2018
6.304
6.711
6.285
6.592
887,699
+0.30(+4.78%)
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%)
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
.