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
)
5.210
+0.180 (+3.58%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Apr 29, 2016
6.431
6.448
6.419
6.436
118,051
+0.00(+0.00%)
Apr 28, 2016
6.423
6.459
6.423
6.436
128,742
+0.02(+0.27%)
Apr 27, 2016
6.413
6.448
6.385
6.419
223,675
-0.01(-0.18%)
Apr 26, 2016
6.362
6.448
6.362
6.431
167,612
+0.02(+0.36%)
Apr 25, 2016
6.345
6.422
6.333
6.408
110,790
+0.03(+0.45%)
Apr 22, 2016
6.362
6.413
6.310
6.379
293,721
+0.05(+0.82%)
Apr 21, 2016
6.471
6.482
6.316
6.327
272,388
-0.10(-1.52%)
Apr 20, 2016
6.431
6.431
6.368
6.425
495,320
+0.01(+0.18%)
Apr 19, 2016
6.436
6.448
6.356
6.413
404,043
+0.01(+0.09%)
Apr 18, 2016
6.419
6.436
6.385
6.408
157,445
-0.01(-0.09%)
Apr 15, 2016
6.448
6.448
6.408
6.413
261,893
+0.00(+0.00%)
Apr 14, 2016
6.425
6.448
6.390
6.413
155,295
-0.01(-0.18%)
Apr 13, 2016
6.419
6.443
6.333
6.425
369,902
+0.00(+0.00%)
Apr 12, 2016
6.454
6.465
6.390
6.425
314,726
+0.00(+0.00%)
Apr 11, 2016
6.442
6.505
6.402
6.425
210,600
+0.04(+0.63%)
Apr 08, 2016
6.488
6.505
6.385
6.385
663,667
-0.07(-1.15%)
Apr 07, 2016
6.425
6.471
6.425
6.459
320,531
+0.02(+0.36%)
Apr 06, 2016
6.431
6.522
6.425
6.436
414,892
-0.01(-0.18%)
Apr 05, 2016
6.454
6.465
6.391
6.448
321,217
+0.01(+0.09%)
Apr 04, 2016
6.471
6.499
6.419
6.442
448,682
+0.02(+0.36%)
Apr 01, 2016
6.396
6.499
6.396
6.419
853,066
+0.02(+0.31%)
Mar 31, 2016
6.416
6.534
6.399
6.399
9,958,320
-0.11(-1.72%)
Mar 30, 2016
6.736
6.736
6.321
6.511
1,364,674
-0.23(-3.41%)
Mar 29, 2016
6.876
6.988
6.674
6.742
336,754
-0.43(-6.03%)
Mar 28, 2016
7.067
7.241
7.061
7.174
95,998
+0.03(+0.47%)
Mar 24, 2016
7.118
7.140
7.140
7.140
72,329
+0.01(+0.08%)
Mar 23, 2016
7.235
7.280
7.101
7.134
64,260
+0.01(+0.08%)
Mar 22, 2016
7.067
7.157
7.017
7.129
51,389
+0.03(+0.47%)
Mar 21, 2016
7.235
7.257
7.056
7.095
116,383
-0.25(-3.36%)
Mar 18, 2016
7.000
7.342
6.949
7.342
579,435
+0.44(+6.34%)
Mar 17, 2016
6.887
7.000
6.826
6.904
76,994
+0.01(+0.08%)
Mar 16, 2016
6.843
6.927
6.764
6.899
48,266
+0.04(+0.57%)
Mar 15, 2016
6.730
6.871
6.669
6.859
69,590
+0.06(+0.91%)
Mar 14, 2016
6.669
6.865
6.669
6.798
47,851
+0.04(+0.67%)
Mar 11, 2016
6.674
6.859
6.612
6.753
64,917
+0.16(+2.47%)
Mar 10, 2016
6.584
6.702
6.573
6.590
74,424
-0.09(-1.34%)
Mar 09, 2016
6.674
6.764
6.640
6.680
51,982
+0.02(+0.25%)
Mar 08, 2016
6.736
6.803
6.624
6.663
94,164
-0.08(-1.17%)
Mar 07, 2016
6.742
6.826
6.685
6.742
66,341
-0.02(-0.33%)
Mar 04, 2016
6.887
6.904
6.697
6.764
103,462
-0.17(-2.51%)
Mar 03, 2016
6.820
7.017
6.820
6.938
48,237
+0.09(+1.31%)
Mar 02, 2016
6.960
6.960
6.736
6.848
72,052
-0.10(-1.45%)
Mar 01, 2016
6.837
6.988
6.781
6.949
56,865
+0.16(+2.31%)
Feb 29, 2016
6.865
6.865
6.708
6.792
54,082
-0.03(-0.41%)
Feb 26, 2016
6.612
6.865
6.612
6.820
94,237
+0.12(+1.76%)
Feb 25, 2016
6.702
6.708
6.669
6.702
21,094
+0.01(+0.08%)
Feb 24, 2016
6.612
6.708
6.405
6.697
30,346
+0.02(+0.25%)
Feb 23, 2016
6.545
6.680
6.489
6.680
39,718
+0.13(+2.06%)
Feb 22, 2016
6.528
6.567
6.511
6.545
31,505
+0.03(+0.43%)
Feb 19, 2016
6.382
6.528
6.382
6.517
19,028
+0.04(+0.69%)
Feb 18, 2016
6.430
6.545
6.427
6.472
10,813
+0.07(+1.05%)
Feb 17, 2016
6.416
6.478
6.337
6.405
16,968
+0.01(+0.18%)
Feb 16, 2016
6.197
6.489
6.154
6.393
57,966
+0.20(+3.26%)
Feb 12, 2016
6.169
6.191
6.191
6.191
29,216
+0.07(+1.19%)
Feb 11, 2016
6.248
6.287
6.040
6.118
29,100
-0.21(-3.37%)
Feb 10, 2016
6.276
6.343
6.248
6.332
34,967
+0.07(+1.17%)
Feb 09, 2016
6.276
6.337
6.253
6.259
39,991
-0.11(-1.76%)
Feb 08, 2016
6.416
6.416
6.276
6.371
81,990
-0.12(-1.82%)
Feb 05, 2016
6.545
6.551
6.410
6.489
21,201
-0.06(-0.94%)
Feb 04, 2016
6.433
6.551
6.321
6.551
44,471
+0.10(+1.48%)
Feb 03, 2016
6.478
6.545
6.399
6.455
78,318
-0.02(-0.26%)
Feb 02, 2016
6.472
6.551
6.405
6.472
36,747
-0.07(-1.03%)
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
.