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
)
4.700
-0.020 (-0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 28, 2019
8.398
8.532
8.391
8.447
682,599
+0.04(+0.42%)
Jun 27, 2019
8.285
8.412
8.264
8.412
298,501
+0.13(+1.53%)
Jun 26, 2019
8.454
8.482
8.278
8.285
186,727
-0.18(-2.16%)
Jun 25, 2019
8.525
8.595
8.454
8.468
185,630
-0.07(-0.83%)
Jun 24, 2019
8.771
8.771
8.489
8.539
266,774
-0.18(-2.10%)
Jun 21, 2019
8.799
8.799
8.708
8.722
319,085
-0.13(-1.43%)
Jun 20, 2019
8.806
8.877
8.785
8.849
196,918
+0.04(+0.48%)
Jun 19, 2019
8.778
8.842
8.673
8.806
211,814
+0.04(+0.48%)
Jun 18, 2019
8.743
8.792
8.687
8.764
226,184
+0.05(+0.57%)
Jun 17, 2019
8.644
8.715
8.602
8.715
155,884
+0.06(+0.73%)
Jun 14, 2019
8.694
8.694
8.623
8.651
191,905
+0.01(+0.08%)
Jun 13, 2019
8.574
8.662
8.574
8.644
225,890
+0.08(+0.99%)
Jun 12, 2019
8.475
8.574
8.475
8.560
241,284
+0.05(+0.58%)
Jun 11, 2019
8.433
8.525
8.384
8.511
326,362
+0.08(+1.00%)
Jun 10, 2019
8.454
8.454
8.363
8.426
194,064
-0.01(-0.08%)
Jun 07, 2019
8.398
8.447
8.377
8.433
321,214
+0.06(+0.76%)
Jun 06, 2019
8.370
8.426
8.257
8.370
194,862
-0.03(-0.34%)
Jun 05, 2019
8.313
8.398
8.257
8.398
176,612
+0.10(+1.19%)
Jun 04, 2019
8.278
8.341
8.165
8.299
165,978
+0.04(+0.43%)
Jun 03, 2019
8.313
8.335
8.144
8.264
235,539
-0.04(-0.51%)
May 31, 2019
8.306
8.334
8.142
8.306
226,965
-0.03(-0.34%)
May 30, 2019
8.356
8.415
8.306
8.334
151,203
-0.01(-0.08%)
May 29, 2019
8.398
8.419
8.320
8.341
250,025
-0.11(-1.33%)
May 28, 2019
8.348
8.475
8.348
8.454
468,097
+0.11(+1.27%)
May 24, 2019
8.405
8.447
8.306
8.348
164,510
-0.05(-0.59%)
May 23, 2019
8.334
8.398
8.271
8.398
179,823
+0.02(+0.25%)
May 22, 2019
8.370
8.433
8.363
8.377
179,230
+0.01(+0.08%)
May 21, 2019
8.412
8.433
8.356
8.370
208,258
-0.04(-0.42%)
May 20, 2019
8.489
8.518
8.405
8.405
163,718
-0.11(-1.24%)
May 17, 2019
8.489
8.560
8.469
8.511
337,963
-0.01(-0.17%)
May 16, 2019
8.447
8.581
8.430
8.525
265,133
+0.08(+0.92%)
May 15, 2019
8.398
8.475
8.398
8.447
267,143
+0.02(+0.25%)
May 14, 2019
8.419
8.433
8.377
8.426
297,694
+0.01(+0.08%)
May 13, 2019
8.356
8.447
8.356
8.419
201,402
-0.01(-0.17%)
May 10, 2019
8.334
8.447
8.313
8.433
314,259
+0.10(+1.18%)
May 09, 2019
8.313
8.412
8.186
8.334
410,098
+0.02(+0.25%)
May 08, 2019
8.292
8.405
8.278
8.313
263,665
+0.04(+0.43%)
May 07, 2019
8.341
8.398
8.215
8.278
275,221
-0.09(-1.09%)
May 06, 2019
8.285
8.419
8.263
8.370
360,683
+0.00(+0.00%)
May 03, 2019
8.229
8.454
8.116
8.370
403,399
+0.32(+4.03%)
May 02, 2019
8.060
8.236
8.007
8.046
257,650
-0.05(-0.61%)
May 01, 2019
8.151
8.222
8.046
8.095
215,517
-0.08(-0.95%)
Apr 30, 2019
8.222
8.222
8.151
8.172
234,800
-0.03(-0.34%)
Apr 29, 2019
8.130
8.236
8.102
8.201
312,921
+0.10(+1.22%)
Apr 26, 2019
8.046
8.130
8.010
8.102
295,949
+0.10(+1.23%)
Apr 25, 2019
8.003
8.039
7.869
8.003
338,645
-0.02(-0.26%)
Apr 24, 2019
7.862
8.074
7.855
8.024
246,571
+0.20(+2.61%)
Apr 23, 2019
7.707
7.855
7.672
7.820
249,005
+0.15(+1.93%)
Apr 22, 2019
7.721
7.765
7.616
7.672
248,990
-0.05(-0.64%)
Apr 18, 2019
7.637
7.778
7.637
7.721
214,332
+0.08(+1.01%)
Apr 17, 2019
7.820
7.862
7.616
7.644
385,383
-0.13(-1.72%)
Apr 16, 2019
7.940
7.982
7.743
7.778
337,570
-0.18(-2.30%)
Apr 15, 2019
8.017
8.060
7.876
7.961
310,208
-0.03(-0.35%)
Apr 12, 2019
7.954
8.017
7.919
7.989
224,410
+0.01(+0.18%)
Apr 11, 2019
7.961
8.045
7.926
7.975
274,081
+0.03(+0.35%)
Apr 10, 2019
8.215
8.271
7.926
7.947
621,123
-0.20(-2.46%)
Apr 09, 2019
8.113
8.201
8.044
8.148
640,795
+0.04(+0.51%)
Apr 08, 2019
8.079
8.148
8.012
8.106
372,963
+0.07(+0.86%)
Apr 05, 2019
8.003
8.095
7.989
8.037
264,597
+0.04(+0.52%)
Apr 04, 2019
8.003
8.120
7.941
7.996
466,389
+0.01(+0.09%)
Apr 03, 2019
7.927
8.040
7.878
7.989
329,217
+0.09(+1.14%)
Apr 02, 2019
7.934
7.934
7.779
7.899
262,129
-0.01(-0.09%)
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
.