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 (%)
Aug 29, 2014
6.910
6.789
6.789
6.789
82,781
-0.08(-1.23%)
Aug 28, 2014
6.910
6.910
6.842
6.873
60,792
-0.04(-0.53%)
Aug 27, 2014
6.805
6.926
6.762
6.910
83,688
+0.16(+2.35%)
Aug 26, 2014
6.794
6.826
6.736
6.752
56,581
+0.03(+0.47%)
Aug 25, 2014
6.710
6.794
6.667
6.720
78,623
+0.02(+0.32%)
Aug 22, 2014
6.757
6.794
6.752
6.699
32,462
-0.01(-0.08%)
Aug 21, 2014
6.778
6.783
6.699
6.704
58,806
-0.04(-0.63%)
Aug 20, 2014
6.678
6.815
6.604
6.747
36,825
+0.07(+1.03%)
Aug 19, 2014
6.546
6.678
6.609
6.678
85,084
+0.07(+1.04%)
Aug 18, 2014
6.609
6.652
6.609
6.609
24,103
-0.04(-0.63%)
Aug 15, 2014
6.488
6.652
6.488
6.652
43,400
+0.03(+0.40%)
Aug 14, 2014
6.551
6.625
6.446
6.625
81,839
+0.03(+0.48%)
Aug 13, 2014
6.673
6.673
6.398
6.593
65,088
-0.01(-0.08%)
Aug 12, 2014
6.625
6.678
6.604
6.599
212,230
-0.03(-0.40%)
Aug 11, 2014
6.630
6.657
6.579
6.625
7,255
+0.01(+0.08%)
Aug 08, 2014
6.667
6.678
6.556
6.620
130,563
+0.01(+0.16%)
Aug 07, 2014
6.599
6.673
6.551
6.609
60,074
+0.01(+0.16%)
Aug 06, 2014
6.688
6.688
6.599
6.599
20,185
-0.16(-2.34%)
Aug 05, 2014
6.514
6.757
6.514
6.757
149,504
+0.24(+3.73%)
Aug 04, 2014
6.604
6.652
6.414
6.514
81,275
-0.07(-1.04%)
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
.