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
)
5.010
+0.220 (+4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 28, 2014
7.000
7.021
6.995
7.005
25,326
+0.01(+0.08%)
Nov 26, 2014
7.010
7.000
7.000
7.000
25,194
+0.03(+0.38%)
Nov 25, 2014
6.900
6.989
6.863
6.974
36,586
+0.04(+0.53%)
Nov 24, 2014
6.815
6.942
6.688
6.937
70,536
+0.14(+2.10%)
Nov 21, 2014
6.894
7.037
6.762
6.794
93,789
-0.18(-2.57%)
Nov 20, 2014
6.995
7.084
6.958
6.974
86,533
-0.02(-0.23%)
Nov 19, 2014
7.016
7.021
6.963
6.989
54,804
+0.00(+0.00%)
Nov 18, 2014
6.984
7.021
6.968
6.989
22,994
-0.01(-0.08%)
Nov 17, 2014
6.905
6.995
6.905
6.995
46,652
+0.14(+2.00%)
Nov 14, 2014
6.895
6.948
6.852
6.857
36,319
-0.11(-1.52%)
Nov 13, 2014
7.026
7.047
6.952
6.963
19,484
-0.06(-0.90%)
Nov 12, 2014
6.826
7.042
6.773
7.026
35,268
+0.18(+2.58%)
Nov 11, 2014
6.889
6.984
6.850
6.850
31,095
-0.01(-0.11%)
Nov 10, 2014
6.810
6.921
6.757
6.857
18,425
+0.10(+1.48%)
Nov 07, 2014
7.010
7.010
6.652
6.757
54,131
-0.20(-2.88%)
Nov 06, 2014
6.995
7.127
6.926
6.958
34,775
-0.08(-1.20%)
Nov 05, 2014
6.970
7.063
6.926
7.042
19,024
+0.05(+0.68%)
Nov 04, 2014
6.963
6.995
6.921
6.995
47,458
+0.05(+0.73%)
Nov 03, 2014
6.947
6.995
6.942
6.944
10,551
-0.02(-0.27%)
Oct 31, 2014
6.836
6.963
6.836
6.963
60,000
+0.15(+2.17%)
Oct 30, 2014
6.842
6.842
6.752
6.815
18,564
+0.01(+0.08%)
Oct 29, 2014
6.873
6.873
6.789
6.810
23,457
+0.01(+0.08%)
Oct 28, 2014
6.868
6.947
6.762
6.805
22,701
-0.09(-1.30%)
Oct 27, 2014
6.942
6.979
6.863
6.894
17,821
-0.11(-1.51%)
Oct 24, 2014
6.805
7.010
6.710
7.000
58,443
+0.15(+2.24%)
Oct 23, 2014
7.016
7.016
6.847
6.847
57,816
-0.14(-1.96%)
Oct 22, 2014
6.984
6.995
6.894
6.984
71,943
-0.04(-0.53%)
Oct 21, 2014
6.937
7.021
6.937
7.021
37,649
+0.03(+0.38%)
Oct 20, 2014
6.958
7.121
6.863
6.995
78,441
-0.02(-0.30%)
Oct 17, 2014
7.179
7.179
6.974
7.016
45,910
+0.03(+0.38%)
Oct 16, 2014
6.905
7.016
6.905
6.989
41,581
+0.08(+1.15%)
Oct 15, 2014
6.995
7.058
6.905
6.910
119,456
-0.21(-2.97%)
Oct 14, 2014
7.016
7.179
6.931
7.121
27,901
+0.06(+0.90%)
Oct 13, 2014
7.005
7.084
7.005
7.058
10,882
+0.01(+0.07%)
Oct 10, 2014
7.037
7.063
6.995
7.053
31,307
+0.01(+0.07%)
Oct 09, 2014
7.179
7.190
7.005
7.047
59,846
-0.03(-0.45%)
Oct 08, 2014
6.952
7.079
6.921
7.079
41,805
+0.06(+0.83%)
Oct 07, 2014
6.942
7.058
6.905
7.021
53,730
+0.12(+1.68%)
Oct 06, 2014
6.952
7.010
6.905
6.905
27,084
-0.02(-0.23%)
Oct 03, 2014
7.005
7.005
6.905
6.921
80,405
-0.06(-0.83%)
Oct 02, 2014
7.000
7.090
6.926
6.979
113,061
-0.05(-0.75%)
Oct 01, 2014
7.063
7.063
6.931
7.032
113,016
-0.14(-1.91%)
Sep 30, 2014
7.158
7.269
6.995
7.169
125,941
-0.02(-0.22%)
Sep 29, 2014
7.058
7.190
7.000
7.185
85,152
+0.13(+1.80%)
Sep 26, 2014
6.984
7.058
6.915
7.058
31,949
+0.04(+0.53%)
Sep 25, 2014
7.042
7.069
6.894
7.021
72,156
-0.03(-0.37%)
Sep 24, 2014
6.968
7.190
6.868
7.047
104,417
+0.09(+1.29%)
Sep 23, 2014
7.021
7.084
6.900
6.958
136,734
-0.06(-0.83%)
Sep 22, 2014
6.979
7.111
6.921
7.016
90,614
+0.00(+0.00%)
Sep 19, 2014
6.909
7.016
6.868
7.016
140,195
+0.17(+2.47%)
Sep 18, 2014
6.915
7.000
6.805
6.847
186,195
-0.05(-0.69%)
Sep 17, 2014
6.799
6.974
6.757
6.894
70,551
+0.13(+1.95%)
Sep 16, 2014
6.778
6.783
6.741
6.762
56,671
+0.02(+0.31%)
Sep 15, 2014
6.768
6.783
6.709
6.741
65,861
+0.01(+0.16%)
Sep 12, 2014
6.710
6.783
6.621
6.731
74,124
+0.02(+0.31%)
Sep 11, 2014
6.710
6.757
6.615
6.710
64,391
+0.03(+0.40%)
Sep 10, 2014
6.852
6.852
6.673
6.683
149,260
-0.13(-1.94%)
Sep 09, 2014
6.926
6.926
6.789
6.815
147,394
+0.01(+0.16%)
Sep 08, 2014
6.810
6.827
6.683
6.805
58,553
+0.01(+0.08%)
Sep 05, 2014
6.599
6.900
6.599
6.799
133,851
+0.20(+2.96%)
Sep 04, 2014
6.683
6.783
6.599
6.604
110,633
-0.03(-0.48%)
Sep 03, 2014
6.731
6.831
6.599
6.636
132,796
-0.13(-1.95%)
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
.