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
)
4.560
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2016
6.283
6.398
6.266
6.266
10,169,750
-0.11(-1.72%)
Mar 30, 2016
6.596
6.596
6.189
6.376
1,393,648
-0.23(-3.41%)
Mar 29, 2016
6.733
6.843
6.535
6.601
343,903
-0.42(-6.02%)
Mar 28, 2016
6.920
7.091
6.915
7.025
98,036
+0.03(+0.47%)
Mar 24, 2016
6.970
6.992
6.992
6.992
73,864
+0.01(+0.08%)
Mar 23, 2016
7.085
7.129
6.953
6.986
65,624
+0.01(+0.08%)
Mar 22, 2016
6.920
7.008
6.871
6.981
52,480
+0.03(+0.47%)
Mar 21, 2016
7.085
7.106
6.909
6.948
118,854
-0.24(-3.36%)
Mar 18, 2016
6.854
7.189
6.805
7.189
591,738
+0.43(+6.34%)
Mar 17, 2016
6.744
6.854
6.684
6.761
78,629
+0.01(+0.08%)
Mar 16, 2016
6.700
6.783
6.623
6.755
49,291
+0.04(+0.57%)
Mar 15, 2016
6.590
6.728
6.530
6.717
71,068
+0.06(+0.91%)
Mar 14, 2016
6.530
6.722
6.530
6.656
48,867
+0.04(+0.67%)
Mar 11, 2016
6.535
6.717
6.475
6.612
66,296
+0.16(+2.47%)
Mar 10, 2016
6.447
6.563
6.436
6.453
76,004
-0.09(-1.34%)
Mar 09, 2016
6.535
6.623
6.502
6.541
53,086
+0.02(+0.25%)
Mar 08, 2016
6.596
6.662
6.486
6.524
96,164
-0.08(-1.17%)
Mar 07, 2016
6.601
6.684
6.546
6.601
67,749
-0.02(-0.33%)
Mar 04, 2016
6.744
6.761
6.557
6.623
105,659
-0.17(-2.51%)
Mar 03, 2016
6.678
6.871
6.678
6.794
49,261
+0.09(+1.31%)
Mar 02, 2016
6.816
6.816
6.596
6.706
73,582
-0.10(-1.45%)
Mar 01, 2016
6.695
6.843
6.640
6.805
58,072
+0.15(+2.31%)
Feb 29, 2016
6.722
6.722
6.568
6.651
55,231
-0.03(-0.41%)
Feb 26, 2016
6.475
6.722
6.475
6.678
96,238
+0.12(+1.76%)
Feb 25, 2016
6.563
6.568
6.530
6.563
21,542
+0.01(+0.08%)
Feb 24, 2016
6.475
6.568
6.272
6.557
30,990
+0.02(+0.25%)
Feb 23, 2016
6.409
6.541
6.354
6.541
40,561
+0.13(+2.06%)
Feb 22, 2016
6.392
6.431
6.376
6.409
32,174
+0.03(+0.43%)
Feb 19, 2016
6.250
6.392
6.250
6.381
19,432
+0.04(+0.69%)
Feb 18, 2016
6.296
6.409
6.294
6.338
11,043
+0.07(+1.05%)
Feb 17, 2016
6.283
6.343
6.206
6.272
17,329
+0.01(+0.18%)
Feb 16, 2016
6.068
6.354
6.026
6.261
59,197
+0.20(+3.26%)
Feb 12, 2016
6.041
6.063
6.063
6.063
29,836
+0.07(+1.19%)
Feb 11, 2016
6.118
6.156
5.914
5.991
29,718
-0.21(-3.37%)
Feb 10, 2016
6.145
6.211
6.118
6.200
35,709
+0.07(+1.17%)
Feb 09, 2016
6.145
6.206
6.123
6.129
40,840
-0.11(-1.76%)
Feb 08, 2016
6.283
6.283
6.145
6.239
83,730
-0.12(-1.82%)
Feb 05, 2016
6.409
6.414
6.277
6.354
21,651
-0.06(-0.94%)
Feb 04, 2016
6.299
6.414
6.189
6.414
45,415
+0.09(+1.48%)
Feb 03, 2016
6.343
6.409
6.266
6.321
79,981
-0.02(-0.26%)
Feb 02, 2016
6.338
6.414
6.272
6.338
37,527
-0.07(-1.03%)
Feb 01, 2016
6.403
6.491
6.338
6.403
29,096
-0.05(-0.85%)
Jan 29, 2016
6.305
6.480
6.261
6.458
132,985
+0.16(+2.53%)
Jan 28, 2016
6.431
6.439
6.294
6.299
40,165
-0.09(-1.46%)
Jan 27, 2016
6.431
6.431
6.338
6.392
9,769
-0.05(-0.85%)
Jan 26, 2016
6.502
6.524
6.414
6.447
32,926
-0.04(-0.68%)
Jan 25, 2016
6.464
6.491
6.254
6.491
30,299
+0.05(+0.77%)
Jan 22, 2016
6.288
6.458
6.195
6.442
21,231
+0.24(+3.81%)
Jan 21, 2016
6.118
6.294
6.118
6.206
79,175
+0.09(+1.53%)
Jan 20, 2016
6.167
6.189
5.854
6.112
63,590
-0.04(-0.71%)
Jan 19, 2016
6.239
6.239
6.024
6.156
51,452
+0.03(+0.54%)
Jan 15, 2016
6.107
6.123
6.123
6.123
48,939
-0.05(-0.80%)
Jan 14, 2016
6.288
6.288
6.129
6.173
50,993
-0.02(-0.27%)
Jan 13, 2016
6.453
6.523
6.156
6.189
50,924
-0.29(-4.41%)
Jan 12, 2016
6.579
6.596
6.464
6.475
32,074
-0.10(-1.51%)
Jan 11, 2016
6.629
6.629
6.541
6.574
40,514
-0.02(-0.25%)
Jan 08, 2016
6.623
6.678
6.541
6.590
56,330
-0.01(-0.08%)
Jan 07, 2016
6.596
6.651
6.579
6.596
72,147
-0.13(-1.88%)
Jan 06, 2016
6.667
6.761
6.667
6.722
33,577
-0.03(-0.49%)
Jan 05, 2016
6.656
6.788
6.618
6.755
71,408
+0.12(+1.82%)
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
.