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
)
4.780
-0.230 (-4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2014
6.810
6.757
6.757
6.757
62,133
-0.14(-2.07%)
Dec 30, 2014
6.926
6.926
6.842
6.900
126,092
-0.02(-0.31%)
Dec 29, 2014
6.879
6.947
6.873
6.921
170,167
+0.01(+0.08%)
Dec 26, 2014
6.952
6.952
6.863
6.915
42,055
-0.03(-0.46%)
Dec 24, 2014
6.921
6.947
6.947
6.947
95,473
-0.01(-0.08%)
Dec 23, 2014
6.947
7.116
6.900
6.952
232,584
+0.03(+0.38%)
Dec 22, 2014
6.979
6.989
6.900
6.926
97,590
-0.05(-0.76%)
Dec 19, 2014
6.884
6.989
6.884
6.979
227,909
+0.11(+1.54%)
Dec 18, 2014
6.731
6.952
6.725
6.873
255,110
+0.21(+3.09%)
Dec 17, 2014
6.630
6.731
6.615
6.667
127,952
+0.07(+1.04%)
Dec 16, 2014
6.641
6.646
6.599
6.599
39,687
+0.00(+0.00%)
Dec 15, 2014
6.625
6.657
6.599
6.599
172,902
+0.00(+0.00%)
Dec 12, 2014
6.657
6.678
6.546
6.599
452,762
-0.01(-0.08%)
Dec 11, 2014
6.652
6.678
6.604
6.604
153,984
-0.04(-0.64%)
Dec 10, 2014
6.683
6.683
6.604
6.646
274,473
-0.04(-0.55%)
Dec 09, 2014
6.699
6.704
6.652
6.683
137,729
-0.03(-0.39%)
Dec 08, 2014
6.652
6.757
6.636
6.710
206,119
+0.07(+1.11%)
Dec 05, 2014
6.588
6.747
6.588
6.636
1,918,216
-0.02(-0.24%)
Dec 04, 2014
6.652
6.783
6.588
6.652
108,750
-0.07(-1.02%)
Dec 03, 2014
6.842
6.842
6.520
6.720
254,721
-0.23(-3.34%)
Dec 02, 2014
6.958
7.010
6.915
6.952
52,438
-0.05(-0.68%)
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
.