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
)
5.210
+0.180 (+3.58%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
May 29, 2015
6.787
6.852
6.736
6.852
37,219
+0.09(+1.36%)
May 28, 2015
6.790
6.809
6.739
6.760
35,614
+0.01(+0.08%)
May 27, 2015
6.809
6.809
6.712
6.755
61,028
-0.04(-0.56%)
May 26, 2015
6.884
6.901
6.766
6.793
29,923
-0.09(-1.33%)
May 22, 2015
6.965
6.884
6.884
6.884
61,583
+0.01(+0.15%)
May 21, 2015
6.874
6.901
6.841
6.874
49,550
-0.03(-0.46%)
May 20, 2015
6.900
6.917
6.884
6.906
43,555
-0.02(-0.23%)
May 19, 2015
6.922
6.965
6.874
6.922
47,124
+0.00(+0.00%)
May 18, 2015
6.868
6.933
6.868
6.922
45,883
+0.01(+0.16%)
May 15, 2015
6.931
6.944
6.857
6.911
62,752
+0.01(+0.16%)
May 14, 2015
6.895
6.965
6.868
6.901
55,046
+0.01(+0.08%)
May 13, 2015
6.859
6.905
6.787
6.895
55,091
+0.05(+0.71%)
May 12, 2015
6.852
6.890
6.766
6.847
115,598
-0.02(-0.31%)
May 11, 2015
6.901
6.939
6.793
6.868
38,851
-0.04(-0.62%)
May 08, 2015
6.936
6.971
6.906
6.911
18,261
+0.03(+0.39%)
May 07, 2015
6.739
6.884
6.739
6.884
22,578
+0.19(+2.82%)
May 06, 2015
6.938
6.946
6.674
6.696
85,862
-0.24(-3.50%)
May 05, 2015
6.976
6.976
6.874
6.938
74,313
+0.01(+0.16%)
May 04, 2015
6.981
7.008
6.911
6.928
45,147
-0.05(-0.77%)
May 01, 2015
6.998
7.014
6.933
6.981
36,775
+0.02(+0.31%)
Apr 30, 2015
7.008
7.035
6.954
6.960
123,256
-0.04(-0.54%)
Apr 29, 2015
7.105
7.143
6.992
6.998
52,859
-0.17(-2.41%)
Apr 28, 2015
7.025
7.208
7.014
7.170
54,343
+0.11(+1.53%)
Apr 27, 2015
7.068
7.089
7.006
7.062
46,719
+0.06(+0.92%)
Apr 24, 2015
6.911
7.100
6.911
6.998
50,075
+0.03(+0.46%)
Apr 23, 2015
7.046
7.046
6.941
6.965
70,971
-0.15(-2.05%)
Apr 22, 2015
7.116
7.116
6.906
7.111
60,183
+0.01(+0.15%)
Apr 21, 2015
7.008
7.122
6.901
7.100
65,840
+0.12(+1.70%)
Apr 20, 2015
7.073
7.115
6.954
6.981
33,000
-0.10(-1.37%)
Apr 17, 2015
7.143
7.143
7.035
7.078
94,209
-0.04(-0.53%)
Apr 16, 2015
7.197
7.213
7.062
7.116
75,263
-0.05(-0.75%)
Apr 15, 2015
7.064
7.219
7.064
7.170
80,093
+0.03(+0.45%)
Apr 14, 2015
7.219
7.219
7.127
7.138
82,800
-0.08(-1.05%)
Apr 13, 2015
7.176
7.213
7.084
7.213
45,790
+0.06(+0.83%)
Apr 10, 2015
7.186
7.246
7.154
7.154
58,020
-0.04(-0.52%)
Apr 09, 2015
7.154
7.192
7.059
7.192
42,865
+0.04(+0.60%)
Apr 08, 2015
7.251
7.278
7.111
7.149
68,710
-0.10(-1.34%)
Apr 07, 2015
7.073
7.246
7.057
7.246
207,447
+0.19(+2.67%)
Apr 06, 2015
7.051
7.143
7.008
7.057
136,121
+0.02(+0.31%)
Apr 02, 2015
6.928
7.035
7.035
7.035
221,292
+0.13(+1.95%)
Apr 01, 2015
6.852
6.944
6.852
6.901
62,093
+0.04(+0.55%)
Mar 31, 2015
6.847
6.965
6.847
6.863
47,371
-0.10(-1.47%)
Mar 30, 2015
6.928
6.998
6.863
6.965
52,535
+0.09(+1.25%)
Mar 27, 2015
6.933
6.933
6.825
6.879
47,077
-0.01(-0.16%)
Mar 26, 2015
6.794
6.901
6.744
6.890
66,560
+0.07(+1.03%)
Mar 25, 2015
6.911
7.008
6.799
6.820
49,264
-0.05(-0.71%)
Mar 24, 2015
6.933
6.933
6.836
6.868
46,068
-0.03(-0.39%)
Mar 23, 2015
6.928
6.987
6.895
6.895
57,194
+0.04(+0.55%)
Mar 20, 2015
6.884
6.949
6.841
6.857
106,235
+0.05(+0.71%)
Mar 19, 2015
6.862
6.901
6.804
6.809
43,880
-0.01(-0.16%)
Mar 18, 2015
6.814
6.906
6.793
6.820
72,290
+0.00(+0.00%)
Mar 17, 2015
6.809
6.825
6.744
6.820
57,712
+0.01(+0.08%)
Mar 16, 2015
6.750
6.863
6.750
6.814
74,662
+0.06(+0.96%)
Mar 13, 2015
6.793
6.804
6.739
6.750
71,492
-0.03(-0.48%)
Mar 12, 2015
6.717
6.809
6.690
6.782
58,628
+0.08(+1.13%)
Mar 11, 2015
6.728
6.917
6.696
6.706
77,786
+0.01(+0.16%)
Mar 10, 2015
6.658
6.825
6.582
6.696
162,144
+0.00(+0.00%)
Mar 09, 2015
6.771
6.782
6.669
6.696
85,838
-0.03(-0.48%)
Mar 06, 2015
6.717
6.755
6.550
6.728
190,222
+0.01(+0.16%)
Mar 05, 2015
6.874
6.890
6.669
6.717
60,058
-0.15(-2.20%)
Mar 04, 2015
6.782
6.901
6.852
6.868
42,629
+0.02(+0.24%)
Mar 03, 2015
6.798
6.884
6.733
6.852
19,797
+0.07(+1.03%)
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
.