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 (%)
Mar 31, 2016
6.283
6.398
6.266
6.266
10,169,750
-0.11(-1.72%)
Mar 30, 2016
6.596
6.596
6.189
6.376
1,393,648
-0.23(-3.41%)
Mar 29, 2016
6.733
6.843
6.535
6.601
343,903
-0.42(-6.02%)
Mar 28, 2016
6.920
7.091
6.915
7.025
98,036
+0.03(+0.47%)
Mar 24, 2016
6.970
6.992
6.992
6.992
73,864
+0.01(+0.08%)
Mar 23, 2016
7.085
7.129
6.953
6.986
65,624
+0.01(+0.08%)
Mar 22, 2016
6.920
7.008
6.871
6.981
52,480
+0.03(+0.47%)
Mar 21, 2016
7.085
7.106
6.909
6.948
118,854
-0.24(-3.36%)
Mar 18, 2016
6.854
7.189
6.805
7.189
591,738
+0.43(+6.34%)
Mar 17, 2016
6.744
6.854
6.684
6.761
78,629
+0.01(+0.08%)
Mar 16, 2016
6.700
6.783
6.623
6.755
49,291
+0.04(+0.57%)
Mar 15, 2016
6.590
6.728
6.530
6.717
71,068
+0.06(+0.91%)
Mar 14, 2016
6.530
6.722
6.530
6.656
48,867
+0.04(+0.67%)
Mar 11, 2016
6.535
6.717
6.475
6.612
66,296
+0.16(+2.47%)
Mar 10, 2016
6.447
6.563
6.436
6.453
76,004
-0.09(-1.34%)
Mar 09, 2016
6.535
6.623
6.502
6.541
53,086
+0.02(+0.25%)
Mar 08, 2016
6.596
6.662
6.486
6.524
96,164
-0.08(-1.17%)
Mar 07, 2016
6.601
6.684
6.546
6.601
67,749
-0.02(-0.33%)
Mar 04, 2016
6.744
6.761
6.557
6.623
105,659
-0.17(-2.51%)
Mar 03, 2016
6.678
6.871
6.678
6.794
49,261
+0.09(+1.31%)
Mar 02, 2016
6.816
6.816
6.596
6.706
73,582
-0.10(-1.45%)
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
.