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
)
4.780
-0.230 (-4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2016
7.673
7.673
7.673
0
+0.04(+0.53%)
Dec 29, 2016
7.452
7.650
7.417
7.632
138,769
+0.18(+2.42%)
Dec 28, 2016
7.516
7.516
7.364
7.452
95,480
-0.06(-0.85%)
Dec 27, 2016
7.533
7.554
7.399
7.516
120,388
+0.00(+0.00%)
Dec 23, 2016
7.516
7.516
7.516
0
+0.08(+1.10%)
Dec 22, 2016
7.422
7.452
7.282
7.434
79,893
+0.03(+0.39%)
Dec 21, 2016
7.539
7.574
7.399
7.405
110,466
-0.12(-1.55%)
Dec 20, 2016
7.516
7.568
7.469
7.522
156,192
-0.01(-0.08%)
Dec 19, 2016
7.399
7.574
7.393
7.527
157,451
+0.17(+2.30%)
Dec 16, 2016
7.434
7.504
7.288
7.358
333,573
-0.03(-0.47%)
Dec 15, 2016
7.399
7.498
7.302
7.393
129,691
-0.03(-0.47%)
Dec 14, 2016
7.516
7.516
7.393
7.428
141,289
-0.09(-1.16%)
Dec 13, 2016
7.516
7.527
7.440
7.516
123,617
+0.06(+0.78%)
Dec 12, 2016
7.516
7.574
7.452
7.457
148,084
+0.02(+0.23%)
Dec 09, 2016
7.539
7.580
7.341
7.440
208,086
-0.08(-1.01%)
Dec 08, 2016
7.516
7.527
7.442
7.516
138,287
+0.03(+0.39%)
Dec 07, 2016
7.283
7.533
7.271
7.487
120,992
+0.20(+2.80%)
Dec 06, 2016
7.306
7.312
7.254
7.283
89,865
-0.01(-0.08%)
Dec 05, 2016
7.195
7.300
7.189
7.288
124,636
+0.06(+0.89%)
Dec 02, 2016
7.166
7.341
7.166
7.224
64,936
+0.05(+0.73%)
Dec 01, 2016
7.242
7.294
7.067
7.172
146,115
-0.12(-1.68%)
Nov 30, 2016
7.335
7.347
7.230
7.294
90,240
-0.05(-0.71%)
Nov 29, 2016
7.411
7.422
7.259
7.347
134,658
-0.03(-0.39%)
Nov 28, 2016
7.382
7.446
7.283
7.376
115,488
+0.01(+0.08%)
Nov 25, 2016
7.271
7.446
7.195
7.370
101,781
+0.09(+1.20%)
Nov 23, 2016
7.283
7.283
7.283
0
-0.01(-0.08%)
Nov 22, 2016
7.178
7.382
7.134
7.288
255,116
+0.15(+2.12%)
Nov 21, 2016
7.248
7.271
7.120
7.137
82,981
-0.05(-0.73%)
Nov 18, 2016
7.131
7.219
7.108
7.189
157,845
+0.08(+1.06%)
Nov 17, 2016
7.172
7.184
7.015
7.114
114,038
-0.02(-0.25%)
Nov 16, 2016
7.189
7.248
7.096
7.131
175,972
-0.04(-0.57%)
Nov 15, 2016
7.073
7.222
7.038
7.172
154,375
+0.09(+1.23%)
Nov 14, 2016
7.096
7.131
6.997
7.085
247,203
+0.01(+0.16%)
Nov 11, 2016
7.102
7.283
7.020
7.073
253,223
+0.02(+0.25%)
Nov 10, 2016
7.154
7.154
7.026
7.055
260,291
-0.12(-1.70%)
Nov 09, 2016
7.312
7.370
7.114
7.178
231,184
-0.18(-2.45%)
Nov 08, 2016
7.341
7.399
7.335
7.358
89,649
+0.05(+0.64%)
Nov 07, 2016
7.265
7.353
7.178
7.312
247,317
+0.25(+3.55%)
Nov 04, 2016
7.067
7.160
7.044
7.061
126,629
-0.01(-0.08%)
Nov 03, 2016
7.120
7.131
7.061
7.067
111,001
-0.02(-0.25%)
Nov 02, 2016
7.195
7.219
7.073
7.085
117,633
-0.07(-0.98%)
Nov 01, 2016
7.329
7.332
7.125
7.154
90,894
-0.16(-2.23%)
Oct 31, 2016
7.294
7.388
7.259
7.318
115,445
+0.01(+0.08%)
Oct 28, 2016
7.300
7.393
7.277
7.312
89,629
+0.02(+0.24%)
Oct 27, 2016
7.393
7.399
7.271
7.294
140,252
-0.09(-1.18%)
Oct 26, 2016
7.516
7.516
7.370
7.382
107,083
-0.19(-2.46%)
Oct 25, 2016
7.574
7.603
7.522
7.568
178,549
-0.01(-0.08%)
Oct 24, 2016
7.574
7.635
7.504
7.574
175,265
+0.01(+0.15%)
Oct 21, 2016
7.283
7.574
7.283
7.562
323,539
+0.26(+3.59%)
Oct 20, 2016
7.265
7.329
7.230
7.300
46,787
+0.04(+0.56%)
Oct 19, 2016
7.248
7.283
7.172
7.259
89,505
+0.04(+0.56%)
Oct 18, 2016
7.312
7.312
7.207
7.219
127,503
+0.01(+0.08%)
Oct 17, 2016
7.120
7.294
7.090
7.213
113,377
+0.12(+1.64%)
Oct 14, 2016
7.230
7.271
7.079
7.096
189,206
-0.09(-1.30%)
Oct 13, 2016
7.154
7.248
7.154
7.189
90,095
+0.03(+0.49%)
Oct 12, 2016
7.055
7.195
7.055
7.154
97,385
+0.07(+0.99%)
Oct 11, 2016
7.073
7.096
7.003
7.085
159,164
+0.01(+0.16%)
Oct 10, 2016
7.050
7.099
7.009
7.073
113,327
+0.07(+1.00%)
Oct 07, 2016
7.067
7.125
6.962
7.003
141,721
+0.00(+0.00%)
Oct 06, 2016
7.026
7.053
6.917
7.003
182,944
+0.01(+0.12%)
Oct 05, 2016
7.206
7.214
6.954
6.994
608,006
-0.22(-3.01%)
Oct 04, 2016
7.331
7.337
7.154
7.211
188,990
-0.11(-1.56%)
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
.