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
)
6.220
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 31, 2018
8.403
8.403
8.403
0
-0.02(-0.23%)
Aug 30, 2018
8.468
8.497
8.396
8.422
1,921,298
-0.03(-0.38%)
Aug 29, 2018
8.461
8.500
8.442
8.455
609,611
+0.00(+0.00%)
Aug 28, 2018
8.422
8.461
8.383
8.455
586,668
+0.05(+0.54%)
Aug 27, 2018
8.461
8.461
8.357
8.409
326,645
-0.03(-0.39%)
Aug 24, 2018
8.435
8.461
8.403
8.442
246,281
+0.00(+0.00%)
Aug 23, 2018
8.396
8.455
8.396
8.442
261,235
+0.00(+0.00%)
Aug 22, 2018
8.461
8.461
8.429
8.442
650,840
+0.01(+0.08%)
Aug 21, 2018
8.416
8.461
8.383
8.435
503,189
+0.03(+0.31%)
Aug 20, 2018
8.455
8.455
8.364
8.409
454,579
+0.00(+0.00%)
Aug 17, 2018
8.429
8.474
8.266
8.409
4,062,345
-0.03(-0.39%)
Aug 16, 2018
8.357
8.474
8.325
8.442
546,913
+0.08(+1.01%)
Aug 15, 2018
8.325
8.377
8.318
8.357
329,157
+0.03(+0.31%)
Aug 14, 2018
8.364
8.409
8.325
8.331
466,348
+0.00(+0.00%)
Aug 13, 2018
8.331
8.351
8.305
8.331
317,992
+0.02(+0.23%)
Aug 10, 2018
8.331
8.357
8.299
8.312
250,276
-0.03(-0.39%)
Aug 09, 2018
8.338
8.364
8.312
8.344
538,549
+0.00(+0.00%)
Aug 08, 2018
8.344
8.383
8.286
8.344
278,684
+0.02(+0.23%)
Aug 07, 2018
8.351
8.351
8.279
8.325
444,130
+0.00(+0.00%)
Aug 06, 2018
8.331
8.409
8.273
8.325
233,892
+0.03(+0.31%)
Aug 03, 2018
8.279
8.312
8.195
8.299
242,748
+0.07(+0.79%)
Aug 02, 2018
8.396
8.514
8.149
8.234
286,223
-0.09(-1.09%)
Aug 01, 2018
8.260
8.377
8.208
8.325
178,338
+0.03(+0.31%)
Jul 31, 2018
8.227
8.370
8.208
8.299
277,087
+0.09(+1.11%)
Jul 30, 2018
8.156
8.273
8.143
8.208
400,439
+0.05(+0.56%)
Jul 27, 2018
8.383
8.383
8.156
8.162
344,456
-0.21(-2.49%)
Jul 26, 2018
8.331
8.387
8.312
8.370
308,672
+0.07(+0.78%)
Jul 25, 2018
8.325
8.383
8.279
8.305
410,730
-0.01(-0.16%)
Jul 24, 2018
8.338
8.338
8.240
8.318
326,491
+0.01(+0.08%)
Jul 23, 2018
8.279
8.325
8.201
8.312
304,043
+0.01(+0.16%)
Jul 20, 2018
8.383
8.383
8.273
8.299
223,379
-0.08(-1.01%)
Jul 19, 2018
8.292
8.416
8.240
8.383
223,217
+0.11(+1.34%)
Jul 18, 2018
8.279
8.299
8.182
8.273
268,943
-0.03(-0.39%)
Jul 17, 2018
8.409
8.435
8.266
8.305
525,915
-0.09(-1.09%)
Jul 16, 2018
8.403
8.422
8.343
8.396
211,060
-0.01(-0.08%)
Jul 13, 2018
8.416
8.448
8.383
8.403
189,703
-0.01(-0.08%)
Jul 12, 2018
8.435
8.435
8.344
8.409
207,698
+0.01(+0.16%)
Jul 11, 2018
8.390
8.443
8.331
8.396
327,659
-0.01(-0.15%)
Jul 10, 2018
8.487
8.487
8.357
8.409
491,242
+0.02(+0.19%)
Jul 09, 2018
8.361
8.408
8.310
8.393
570,421
+0.03(+0.38%)
Jul 06, 2018
8.419
8.438
8.321
8.361
319,709
-0.01(-0.15%)
Jul 05, 2018
8.259
8.393
8.231
8.374
851,866
+0.15(+1.79%)
Jul 03, 2018
8.227
8.227
8.227
0
+0.04(+0.47%)
Jul 02, 2018
8.189
8.278
8.061
8.189
265,020
-0.01(-0.16%)
Jun 29, 2018
8.272
8.067
8.201
379,964
-0.02(-0.23%)
Jun 28, 2018
8.214
8.291
8.163
8.221
314,387
+0.01(+0.16%)
Jun 27, 2018
8.278
8.278
8.176
8.208
414,061
+0.03(+0.31%)
Jun 26, 2018
8.163
8.214
8.131
8.182
480,676
-0.01(-0.16%)
Jun 25, 2018
8.118
8.233
8.067
8.195
378,404
+0.05(+0.63%)
Jun 22, 2018
8.054
8.166
8.003
8.144
1,160,557
+0.10(+1.19%)
Jun 21, 2018
7.990
8.054
7.933
8.048
340,548
+0.07(+0.88%)
Jun 20, 2018
7.920
8.010
7.901
7.978
360,609
+0.05(+0.65%)
Jun 19, 2018
7.894
7.952
7.843
7.926
359,863
+0.03(+0.32%)
Jun 18, 2018
7.811
7.914
7.792
7.901
327,273
+0.09(+1.15%)
Jun 15, 2018
7.837
7.805
7.811
349,229
-0.03(-0.33%)
Jun 14, 2018
7.805
7.863
7.760
7.837
214,085
+0.07(+0.91%)
Jun 13, 2018
7.939
7.978
7.728
7.767
316,120
-0.22(-2.72%)
Jun 12, 2018
7.914
7.984
7.850
7.984
470,529
+0.08(+0.97%)
Jun 11, 2018
7.907
7.958
7.834
7.907
375,504
-0.02(-0.24%)
Jun 08, 2018
7.952
8.003
7.888
7.926
220,619
-0.02(-0.24%)
Jun 07, 2018
7.952
7.990
7.894
7.946
334,048
-0.01(-0.08%)
Jun 06, 2018
7.965
7.837
7.952
467,069
+0.07(+0.89%)
Jun 05, 2018
7.856
7.901
7.831
7.882
399,273
+0.04(+0.49%)
Jun 04, 2018
7.818
7.872
7.792
7.843
263,892
+0.04(+0.49%)
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
.