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
)
6.000
-0.220 (-3.54%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 30, 2015
6.314
6.314
6.028
6.071
114,772
-0.22(-3.53%)
Oct 29, 2015
6.356
6.440
6.229
6.292
45,289
-0.02(-0.25%)
Oct 28, 2015
6.261
6.308
6.155
6.308
32,012
+0.05(+0.76%)
Oct 27, 2015
6.377
6.409
6.213
6.261
13,737
-0.16(-2.47%)
Oct 26, 2015
6.430
6.485
6.319
6.419
24,503
+0.00(+0.00%)
Oct 23, 2015
6.419
6.456
6.361
6.419
31,977
+0.00(+0.00%)
Oct 22, 2015
6.118
6.456
6.118
6.419
58,022
+0.33(+5.38%)
Oct 21, 2015
6.139
6.203
6.086
6.092
18,834
-0.06(-0.95%)
Oct 20, 2015
6.250
6.250
6.092
6.150
15,064
-0.06(-1.02%)
Oct 19, 2015
6.229
6.319
6.055
6.213
48,352
+0.01(+0.09%)
Oct 16, 2015
6.118
6.213
6.009
6.208
24,189
+0.17(+2.80%)
Oct 15, 2015
5.997
6.071
5.891
6.039
35,104
+0.10(+1.69%)
Oct 14, 2015
5.960
6.076
5.886
5.938
38,774
-0.03(-0.53%)
Oct 13, 2015
5.907
5.970
5.838
5.970
48,041
+0.01(+0.09%)
Oct 12, 2015
5.970
5.970
5.923
5.965
26,788
+0.02(+0.27%)
Oct 09, 2015
5.923
5.965
5.891
5.949
19,338
+0.02(+0.36%)
Oct 08, 2015
5.917
5.960
5.864
5.928
33,808
-0.03(-0.44%)
Oct 07, 2015
5.838
5.997
5.838
5.954
21,721
+0.11(+1.81%)
Oct 06, 2015
5.928
5.965
5.812
5.849
65,608
-0.14(-2.29%)
Oct 05, 2015
6.002
6.048
5.849
5.986
256,721
+0.10(+1.61%)
Oct 02, 2015
5.859
5.912
5.812
5.891
44,606
-0.02(-0.36%)
Oct 01, 2015
5.907
5.928
5.838
5.912
61,338
+0.03(+0.58%)
Sep 30, 2015
5.790
5.888
5.748
5.878
63,847
+0.09(+1.61%)
Sep 29, 2015
5.909
5.919
5.697
5.785
111,226
-0.05(-0.89%)
Sep 28, 2015
5.960
5.960
5.795
5.836
154,767
-0.12(-2.08%)
Sep 25, 2015
6.054
6.054
5.945
5.960
39,126
-0.07(-1.12%)
Sep 24, 2015
6.002
6.136
5.898
6.028
160,066
-0.02(-0.34%)
Sep 23, 2015
5.754
6.064
5.717
6.048
109,926
+0.29(+5.03%)
Sep 22, 2015
5.733
5.810
5.717
5.759
146,062
-0.06(-1.07%)
Sep 21, 2015
5.697
5.862
5.645
5.821
125,409
+0.15(+2.65%)
Sep 18, 2015
5.417
5.743
5.334
5.671
488,285
+0.26(+4.88%)
Sep 17, 2015
5.329
5.433
5.257
5.407
505,498
-0.05(-0.85%)
Sep 16, 2015
5.371
5.453
5.221
5.453
173,166
+0.09(+1.74%)
Sep 15, 2015
5.389
5.531
5.304
5.360
132,235
+0.01(+0.10%)
Sep 14, 2015
5.397
5.397
5.324
5.355
58,254
+0.00(+0.00%)
Sep 11, 2015
5.386
5.407
5.350
5.355
35,846
-0.04(-0.67%)
Sep 10, 2015
5.453
5.490
5.386
5.391
26,955
-0.08(-1.42%)
Sep 09, 2015
5.593
5.593
5.381
5.469
120,571
-0.10(-1.86%)
Sep 08, 2015
5.365
5.606
5.293
5.572
100,121
+0.14(+2.57%)
Sep 04, 2015
5.526
5.433
5.433
5.433
192,693
-0.18(-3.14%)
Sep 03, 2015
5.821
5.821
5.552
5.609
130,615
-0.14(-2.52%)
Sep 02, 2015
5.779
5.800
5.743
5.754
44,464
+0.03(+0.45%)
Sep 01, 2015
5.712
5.795
5.681
5.728
53,782
-0.07(-1.16%)
Aug 31, 2015
5.935
5.935
5.779
5.795
41,022
-0.06(-0.97%)
Aug 28, 2015
5.699
5.898
5.699
5.852
79,748
+0.08(+1.34%)
Aug 27, 2015
5.795
5.862
5.748
5.774
100,360
+0.01(+0.09%)
Aug 26, 2015
5.955
5.955
5.769
5.769
85,931
-0.17(-2.87%)
Aug 25, 2015
6.002
6.054
5.624
5.940
184,933
-0.11(-1.88%)
Aug 24, 2015
5.997
6.142
5.981
6.054
108,696
+0.02(+0.26%)
Aug 21, 2015
6.002
6.100
6.002
6.038
59,543
-0.01(-0.09%)
Aug 20, 2015
6.049
6.095
6.007
6.043
30,991
+0.01(+0.09%)
Aug 19, 2015
6.064
6.105
6.002
6.038
94,512
-0.03(-0.43%)
Aug 18, 2015
6.162
6.193
6.048
6.064
71,673
-0.11(-1.84%)
Aug 17, 2015
6.131
6.236
6.116
6.178
94,439
+0.01(+0.17%)
Aug 14, 2015
6.002
6.204
6.002
6.167
56,395
+0.15(+2.49%)
Aug 13, 2015
5.971
6.111
5.971
6.017
52,204
+0.02(+0.26%)
Aug 12, 2015
6.131
6.157
5.960
6.002
162,463
-0.07(-1.19%)
Aug 11, 2015
6.090
6.147
6.003
6.074
164,214
-0.03(-0.51%)
Aug 10, 2015
6.240
6.261
6.048
6.105
81,654
-0.10(-1.67%)
Aug 07, 2015
6.136
6.328
6.136
6.209
125,445
+0.03(+0.42%)
Aug 06, 2015
6.214
6.369
6.002
6.183
467,931
-0.03(-0.42%)
Aug 05, 2015
6.162
6.276
6.074
6.209
95,542
+0.03(+0.42%)
Aug 04, 2015
6.266
6.292
6.157
6.183
107,740
-0.08(-1.32%)
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
.