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 (%)
Jul 31, 2014
6.630
6.789
6.599
6.604
41,288
-0.03(-0.40%)
Jul 30, 2014
6.636
6.720
6.599
6.630
33,915
+0.02(+0.32%)
Jul 29, 2014
6.699
6.741
6.609
6.609
42,523
-0.04(-0.56%)
Jul 28, 2014
6.625
6.652
6.599
6.646
53,540
+0.02(+0.32%)
Jul 25, 2014
6.842
6.842
6.599
6.625
62,762
-0.02(-0.24%)
Jul 24, 2014
6.785
6.785
6.641
6.641
16,363
-0.19(-2.78%)
Jul 23, 2014
6.773
6.847
6.636
6.831
68,052
+0.13(+1.89%)
Jul 22, 2014
6.741
6.900
6.641
6.704
58,973
-0.03(-0.39%)
Jul 21, 2014
6.810
6.852
6.694
6.731
19,545
-0.06(-0.93%)
Jul 18, 2014
6.805
6.868
6.731
6.794
27,302
+0.00(+0.00%)
Jul 17, 2014
6.757
6.863
6.757
6.794
71,462
+0.06(+0.86%)
Jul 16, 2014
6.704
6.757
6.633
6.736
45,065
+0.01(+0.16%)
Jul 15, 2014
6.815
6.820
6.652
6.725
47,675
-0.05(-0.78%)
Jul 14, 2014
6.921
6.921
6.678
6.778
172,681
-0.07(-1.00%)
Jul 11, 2014
6.805
6.926
6.741
6.847
132,754
+0.07(+1.01%)
Jul 10, 2014
6.625
6.783
6.599
6.778
135,615
+0.14(+2.07%)
Jul 09, 2014
6.752
6.752
6.609
6.641
31,453
-0.09(-1.33%)
Jul 08, 2014
6.762
6.783
6.636
6.731
75,690
+0.02(+0.24%)
Jul 07, 2014
6.741
6.747
6.588
6.715
65,184
+0.04(+0.55%)
Jul 03, 2014
6.662
6.678
6.678
6.678
53,230
+0.05(+0.72%)
Jul 02, 2014
6.704
6.704
6.556
6.630
67,215
-0.05(-0.71%)
Jul 01, 2014
6.572
6.783
6.572
6.678
39,429
-0.02(-0.24%)
Jun 30, 2014
6.805
6.863
6.604
6.694
136,329
+0.05(+0.71%)
Jun 27, 2014
6.762
6.910
6.593
6.646
168,239
-0.10(-1.41%)
Jun 26, 2014
6.736
6.810
6.620
6.741
151,076
+0.03(+0.47%)
Jun 25, 2014
6.704
6.805
6.583
6.710
105,166
+0.02(+0.32%)
Jun 24, 2014
6.561
6.757
6.546
6.688
170,298
+0.15(+2.34%)
Jun 23, 2014
6.414
6.562
6.380
6.535
135,253
+0.25(+3.95%)
Jun 20, 2014
6.599
6.683
6.287
6.287
473,017
-0.30(-4.57%)
Jun 19, 2014
6.736
6.826
6.525
6.588
86,041
-0.14(-2.12%)
Jun 18, 2014
6.731
6.762
6.652
6.731
102,267
-0.02(-0.31%)
Jun 17, 2014
6.910
6.921
6.720
6.752
114,616
-0.08(-1.24%)
Jun 16, 2014
6.741
6.836
6.736
6.836
285,816
+0.10(+1.41%)
Jun 13, 2014
6.662
6.741
6.630
6.741
71,877
+0.09(+1.35%)
Jun 12, 2014
6.644
6.662
6.599
6.652
50,418
+0.05(+0.80%)
Jun 11, 2014
6.599
6.657
6.574
6.599
27,755
+0.00(+0.00%)
Jun 10, 2014
6.599
6.665
6.583
6.599
48,285
+0.00(+0.00%)
Jun 06, 2014
6.620
6.652
6.564
6.599
70,790
-0.02(-0.32%)
Jun 05, 2014
6.599
6.673
6.546
6.620
71,280
+0.03(+0.40%)
Jun 04, 2014
6.599
6.599
6.546
6.593
31,705
+0.02(+0.32%)
Jun 03, 2014
6.572
6.625
6.530
6.572
230,398
+0.01(+0.08%)
Jun 02, 2014
6.578
6.599
6.528
6.567
29,740
+0.01(+0.16%)
May 30, 2014
6.509
6.593
6.509
6.556
169,996
+0.03(+0.49%)
May 29, 2014
6.493
6.546
6.451
6.525
88,731
-0.02(-0.24%)
May 28, 2014
6.567
6.588
6.525
6.541
35,309
+0.01(+0.08%)
May 27, 2014
6.599
6.599
6.525
6.535
34,646
-0.03(-0.48%)
May 23, 2014
6.551
6.567
6.567
6.567
3,220
+0.04(+0.57%)
May 22, 2014
6.567
6.567
6.530
6.530
17,734
-0.04(-0.56%)
May 21, 2014
6.583
6.599
6.567
6.567
13,487
-0.01(-0.08%)
May 20, 2014
6.625
6.625
6.567
6.572
36,548
-0.01(-0.08%)
May 19, 2014
6.599
6.604
6.525
6.578
32,081
-0.02(-0.24%)
May 16, 2014
6.617
6.620
6.593
6.593
49,117
-0.01(-0.08%)
May 15, 2014
6.593
6.615
6.593
6.599
11,542
-0.02(-0.24%)
May 14, 2014
6.578
6.615
6.572
6.615
21,053
+0.04(+0.56%)
May 13, 2014
6.620
6.625
6.567
6.578
86,562
-0.01(-0.16%)
May 12, 2014
6.593
6.609
6.562
6.588
35,588
+0.01(+0.16%)
May 09, 2014
6.609
6.609
6.562
6.578
24,686
-0.03(-0.48%)
May 08, 2014
6.652
6.652
6.546
6.609
24,010
+0.02(+0.24%)
May 07, 2014
6.593
6.599
6.530
6.593
32,328
+0.00(+0.00%)
May 06, 2014
6.615
6.615
6.569
6.593
30,687
-0.04(-0.64%)
May 05, 2014
6.609
6.636
6.609
6.636
22,589
+0.04(+0.64%)
May 02, 2014
6.593
6.604
6.520
6.593
27,202
-0.03(-0.40%)
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
.