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 (%)
Feb 27, 2015
6.744
6.911
6.744
6.777
51,166
+0.05(+0.80%)
Feb 26, 2015
6.657
6.760
6.620
6.723
42,887
+0.10(+1.55%)
Feb 25, 2015
6.669
6.696
6.615
6.620
70,513
-0.02(-0.24%)
Feb 24, 2015
6.723
6.723
6.636
6.636
52,089
-0.05(-0.73%)
Feb 23, 2015
6.658
6.733
6.636
6.685
83,931
+0.02(+0.32%)
Feb 20, 2015
6.631
6.712
6.631
6.663
62,470
+0.03(+0.49%)
Feb 19, 2015
6.685
6.728
6.631
6.631
67,741
-0.05(-0.81%)
Feb 18, 2015
6.690
6.701
6.632
6.685
93,664
-0.01(-0.08%)
Feb 17, 2015
6.669
6.750
6.663
6.690
71,444
+0.02(+0.32%)
Feb 13, 2015
6.750
6.669
6.669
6.669
107,771
-0.08(-1.20%)
Feb 12, 2015
6.804
6.863
6.750
6.750
83,658
-0.03(-0.40%)
Feb 11, 2015
6.804
6.857
6.777
6.777
69,485
-0.02(-0.32%)
Feb 10, 2015
6.874
6.884
6.766
6.798
72,273
-0.05(-0.71%)
Feb 09, 2015
6.857
6.890
6.787
6.847
72,273
+0.08(+1.11%)
Feb 06, 2015
7.008
7.008
6.771
6.771
289,293
-0.22(-3.16%)
Feb 05, 2015
6.960
7.019
6.960
6.992
111,471
+0.03(+0.46%)
Feb 04, 2015
7.008
7.008
6.901
6.960
76,343
+0.01(+0.08%)
Feb 03, 2015
6.976
6.976
6.890
6.954
77,676
+0.00(+0.00%)
Feb 02, 2015
6.933
7.057
6.869
6.954
181,917
+0.05(+0.78%)
Jan 30, 2015
6.901
6.917
6.847
6.901
126,526
+0.01(+0.16%)
Jan 29, 2015
6.911
6.933
6.853
6.890
57,825
+0.01(+0.16%)
Jan 28, 2015
6.958
6.958
6.868
6.879
77,977
-0.04(-0.62%)
Jan 27, 2015
6.922
6.922
6.847
6.922
58,984
+0.04(+0.63%)
Jan 26, 2015
6.880
6.928
6.863
6.879
46,673
-0.03(-0.39%)
Jan 23, 2015
6.949
6.949
6.895
6.906
26,336
-0.03(-0.47%)
Jan 22, 2015
6.928
6.981
6.928
6.938
26,388
+0.00(+0.00%)
Jan 21, 2015
6.944
7.014
6.938
6.938
64,482
+0.00(+0.00%)
Jan 20, 2015
7.008
7.019
6.938
6.938
63,644
-0.01(-0.08%)
Jan 16, 2015
7.003
7.051
6.922
6.944
68,598
-0.03(-0.39%)
Jan 15, 2015
6.981
6.992
6.933
6.971
76,688
+0.04(+0.62%)
Jan 14, 2015
6.971
6.981
6.801
6.928
99,670
-0.06(-0.85%)
Jan 13, 2015
6.981
6.998
6.857
6.987
146,603
-0.01(-0.15%)
Jan 12, 2015
7.008
7.008
6.955
6.998
77,979
+0.04(+0.62%)
Jan 09, 2015
6.971
7.014
6.933
6.954
104,899
-0.04(-0.54%)
Jan 08, 2015
7.030
7.068
6.973
6.992
171,918
+0.01(+0.15%)
Jan 07, 2015
6.998
6.998
6.938
6.981
59,313
+0.01(+0.15%)
Jan 06, 2015
6.976
6.998
6.928
6.971
49,478
-0.02(-0.23%)
Jan 05, 2015
6.954
7.014
6.928
6.987
199,543
+0.03(+0.39%)
Jan 02, 2015
6.922
6.960
6.879
6.960
56,981
+0.06(+0.86%)
Dec 31, 2014
6.954
6.901
6.901
6.901
60,841
-0.15(-2.07%)
Dec 30, 2014
7.073
7.073
6.987
7.046
123,471
-0.02(-0.31%)
Dec 29, 2014
7.025
7.095
7.019
7.068
166,629
+0.01(+0.08%)
Dec 26, 2014
7.100
7.100
7.008
7.062
41,181
-0.03(-0.46%)
Dec 24, 2014
7.068
7.095
7.095
7.095
93,488
-0.01(-0.08%)
Dec 23, 2014
7.095
7.267
7.046
7.100
227,749
+0.03(+0.38%)
Dec 22, 2014
7.127
7.138
7.046
7.073
95,561
-0.05(-0.76%)
Dec 19, 2014
7.030
7.138
7.030
7.127
223,171
+0.11(+1.54%)
Dec 18, 2014
6.874
7.100
6.868
7.019
249,806
+0.21(+3.09%)
Dec 17, 2014
6.771
6.874
6.755
6.809
125,292
+0.07(+1.04%)
Dec 16, 2014
6.782
6.787
6.739
6.739
38,862
+0.00(+0.00%)
Dec 15, 2014
6.766
6.798
6.739
6.739
169,308
+0.00(+0.00%)
Dec 12, 2014
6.798
6.820
6.685
6.739
443,349
-0.01(-0.08%)
Dec 11, 2014
6.793
6.820
6.744
6.744
150,783
-0.04(-0.64%)
Dec 10, 2014
6.825
6.825
6.744
6.787
268,767
-0.04(-0.55%)
Dec 09, 2014
6.841
6.847
6.793
6.825
134,865
-0.03(-0.39%)
Dec 08, 2014
6.793
6.901
6.777
6.852
201,834
+0.08(+1.11%)
Dec 05, 2014
6.728
6.890
6.728
6.777
1,878,337
-0.02(-0.24%)
Dec 04, 2014
6.793
6.928
6.728
6.793
106,489
-0.07(-1.02%)
Dec 03, 2014
6.987
6.987
6.658
6.863
249,426
-0.24(-3.34%)
Dec 02, 2014
7.105
7.159
7.062
7.100
51,348
-0.05(-0.68%)
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
.