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
)
4.840
+0.080 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2018
8.248
8.381
8.241
8.381
247,258
+0.14(+1.69%)
Sep 27, 2018
8.181
8.268
8.181
8.241
270,148
+0.07(+0.89%)
Sep 26, 2018
8.228
8.288
8.168
8.168
354,612
-0.06(-0.73%)
Sep 25, 2018
8.181
8.268
8.168
8.228
416,305
+0.05(+0.57%)
Sep 24, 2018
8.248
8.248
8.095
8.181
447,674
-0.07(-0.88%)
Sep 21, 2018
8.128
8.274
8.089
8.255
1,008,760
+0.11(+1.30%)
Sep 20, 2018
8.042
8.155
7.970
8.148
245,047
+0.12(+1.49%)
Sep 19, 2018
8.155
8.168
8.009
8.029
493,254
-0.12(-1.47%)
Sep 18, 2018
8.268
8.288
8.148
8.148
230,332
-0.13(-1.60%)
Sep 17, 2018
8.301
8.328
8.208
8.281
352,097
-0.02(-0.24%)
Sep 14, 2018
8.387
8.401
8.274
8.301
263,672
-0.09(-1.11%)
Sep 13, 2018
8.348
8.460
8.331
8.394
334,047
+0.04(+0.48%)
Sep 12, 2018
8.367
8.414
8.348
8.354
427,865
-0.01(-0.08%)
Sep 11, 2018
8.348
8.407
8.301
8.361
329,940
+0.01(+0.08%)
Sep 10, 2018
8.374
8.434
8.321
8.354
393,452
+0.00(+0.00%)
Sep 07, 2018
8.434
8.440
8.341
8.354
307,491
-0.10(-1.18%)
Sep 06, 2018
8.514
8.540
8.454
8.454
256,118
-0.05(-0.55%)
Sep 05, 2018
8.460
8.527
8.401
8.500
355,717
+0.04(+0.47%)
Sep 04, 2018
8.573
8.587
8.440
8.460
471,575
-0.11(-1.32%)
Aug 31, 2018
8.573
8.573
8.573
0
-0.02(-0.23%)
Aug 30, 2018
8.640
8.670
8.567
8.593
1,883,101
-0.03(-0.38%)
Aug 29, 2018
8.633
8.673
8.613
8.626
597,491
+0.00(+0.00%)
Aug 28, 2018
8.593
8.633
8.553
8.626
575,005
+0.05(+0.54%)
Aug 27, 2018
8.633
8.633
8.527
8.580
320,151
-0.03(-0.39%)
Aug 24, 2018
8.607
8.633
8.573
8.613
241,385
+0.00(+0.00%)
Aug 23, 2018
8.567
8.626
8.567
8.613
256,041
+0.00(+0.00%)
Aug 22, 2018
8.633
8.633
8.600
8.613
637,901
+0.01(+0.08%)
Aug 21, 2018
8.587
8.633
8.553
8.607
493,185
+0.03(+0.31%)
Aug 20, 2018
8.626
8.626
8.533
8.580
445,542
+0.00(+0.00%)
Aug 17, 2018
8.600
8.646
8.434
8.580
3,981,583
-0.03(-0.39%)
Aug 16, 2018
8.527
8.646
8.494
8.613
536,040
+0.09(+1.01%)
Aug 15, 2018
8.494
8.547
8.487
8.527
322,613
+0.03(+0.31%)
Aug 14, 2018
8.533
8.580
8.494
8.500
457,077
+0.00(+0.00%)
Aug 13, 2018
8.500
8.520
8.474
8.500
311,670
+0.02(+0.23%)
Aug 10, 2018
8.500
8.527
8.467
8.480
245,300
-0.03(-0.39%)
Aug 09, 2018
8.507
8.533
8.480
8.514
527,842
+0.00(+0.00%)
Aug 08, 2018
8.514
8.553
8.454
8.514
273,143
+0.02(+0.23%)
Aug 07, 2018
8.520
8.520
8.447
8.494
435,301
+0.00(+0.00%)
Aug 06, 2018
8.500
8.580
8.440
8.494
229,242
+0.03(+0.31%)
Aug 03, 2018
8.447
8.480
8.361
8.467
237,922
+0.07(+0.79%)
Aug 02, 2018
8.567
8.686
8.314
8.401
280,532
-0.09(-1.09%)
Aug 01, 2018
8.427
8.547
8.374
8.494
174,793
+0.03(+0.31%)
Jul 31, 2018
8.394
8.540
8.374
8.467
271,579
+0.09(+1.11%)
Jul 30, 2018
8.321
8.440
8.308
8.374
392,478
+0.05(+0.56%)
Jul 27, 2018
8.553
8.553
8.321
8.328
337,608
-0.21(-2.49%)
Jul 26, 2018
8.500
8.557
8.480
8.540
302,536
+0.07(+0.78%)
Jul 25, 2018
8.494
8.553
8.447
8.474
402,564
-0.01(-0.16%)
Jul 24, 2018
8.507
8.507
8.407
8.487
320,000
+0.01(+0.08%)
Jul 23, 2018
8.447
8.494
8.367
8.480
297,999
+0.01(+0.16%)
Jul 20, 2018
8.553
8.554
8.440
8.467
218,938
-0.09(-1.01%)
Jul 19, 2018
8.460
8.587
8.407
8.553
218,780
+0.11(+1.34%)
Jul 18, 2018
8.447
8.467
8.348
8.440
263,596
-0.03(-0.39%)
Jul 17, 2018
8.580
8.607
8.434
8.474
515,460
-0.09(-1.09%)
Jul 16, 2018
8.573
8.593
8.512
8.567
206,864
-0.01(-0.08%)
Jul 13, 2018
8.587
8.620
8.553
8.573
185,931
-0.01(-0.08%)
Jul 12, 2018
8.607
8.607
8.514
8.580
203,569
+0.01(+0.16%)
Jul 11, 2018
8.560
8.614
8.500
8.567
321,145
-0.01(-0.15%)
Jul 10, 2018
8.660
8.660
8.527
8.580
481,476
+0.02(+0.19%)
Jul 09, 2018
8.531
8.579
8.479
8.563
559,081
+0.03(+0.38%)
Jul 06, 2018
8.589
8.609
8.490
8.531
313,353
-0.01(-0.15%)
Jul 05, 2018
8.426
8.563
8.398
8.544
834,930
+0.15(+1.79%)
Jul 03, 2018
8.394
8.394
8.394
0
+0.04(+0.47%)
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
.