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
)
4.910
-0.020 (-0.41%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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, 2016
7.423
7.457
7.371
7.406
491,205
-0.01(-0.15%)
Aug 30, 2016
7.463
7.486
7.400
7.417
239,514
-0.06(-0.84%)
Aug 29, 2016
7.520
7.571
7.463
7.480
169,981
-0.04(-0.53%)
Aug 26, 2016
7.531
7.589
7.466
7.520
174,517
-0.02(-0.23%)
Aug 25, 2016
7.526
7.583
7.457
7.537
184,522
+0.01(+0.15%)
Aug 24, 2016
7.577
7.577
7.480
7.526
205,298
-0.06(-0.83%)
Aug 23, 2016
7.617
7.691
7.531
7.589
253,726
-0.03(-0.45%)
Aug 22, 2016
7.691
7.691
7.579
7.623
148,377
-0.05(-0.67%)
Aug 19, 2016
7.589
7.680
7.566
7.674
410,082
+0.06(+0.75%)
Aug 18, 2016
7.617
7.657
7.486
7.617
159,938
+0.02(+0.23%)
Aug 17, 2016
7.469
7.611
7.451
7.600
172,627
+0.08(+1.06%)
Aug 16, 2016
7.634
7.703
7.463
7.520
258,316
-0.16(-2.08%)
Aug 15, 2016
7.623
7.691
7.606
7.680
167,027
+0.04(+0.52%)
Aug 12, 2016
7.526
7.657
7.526
7.640
149,005
+0.08(+1.06%)
Aug 11, 2016
7.623
7.623
7.531
7.560
216,773
-0.07(-0.97%)
Aug 10, 2016
7.657
7.697
7.594
7.634
290,504
-0.02(-0.30%)
Aug 09, 2016
7.646
7.737
7.566
7.657
314,635
-0.02(-0.30%)
Aug 08, 2016
7.743
7.743
7.640
7.680
187,180
-0.01(-0.15%)
Aug 05, 2016
7.543
7.783
7.543
7.691
289,783
+0.10(+1.28%)
Aug 04, 2016
7.743
7.743
7.171
7.594
421,497
-0.13(-1.70%)
Aug 03, 2016
7.749
7.786
7.646
7.726
378,484
+0.00(+0.00%)
Aug 02, 2016
7.891
7.891
7.691
7.726
395,168
-0.14(-1.82%)
Aug 01, 2016
7.794
7.904
7.711
7.869
301,380
+0.12(+1.55%)
Jul 29, 2016
7.766
7.960
7.743
7.749
779,296
-0.02(-0.29%)
Jul 28, 2016
7.703
7.794
7.680
7.771
158,531
+0.08(+1.04%)
Jul 27, 2016
7.663
7.754
7.537
7.691
290,023
-0.01(-0.15%)
Jul 26, 2016
7.766
7.851
7.651
7.703
628,607
-0.09(-1.10%)
Jul 25, 2016
7.754
7.800
7.686
7.789
245,664
+0.03(+0.37%)
Jul 22, 2016
7.714
7.771
7.697
7.760
192,565
+0.08(+1.04%)
Jul 21, 2016
7.760
7.760
7.657
7.680
213,364
-0.06(-0.81%)
Jul 20, 2016
7.720
7.806
7.651
7.743
305,552
+0.02(+0.30%)
Jul 19, 2016
7.674
7.771
7.623
7.720
258,530
+0.05(+0.60%)
Jul 18, 2016
7.680
7.697
7.606
7.674
359,739
+0.04(+0.52%)
Jul 15, 2016
7.600
7.663
7.549
7.634
401,148
+0.05(+0.68%)
Jul 14, 2016
7.583
7.611
7.514
7.583
295,798
+0.02(+0.23%)
Jul 13, 2016
7.611
7.634
7.469
7.566
369,709
-0.01(-0.08%)
Jul 12, 2016
7.589
7.640
7.543
7.571
448,190
-0.01(-0.08%)
Jul 11, 2016
7.486
7.589
7.486
7.577
540,778
+0.07(+0.99%)
Jul 08, 2016
7.423
7.514
7.386
7.503
410,976
+0.07(+1.00%)
Jul 07, 2016
7.480
7.480
7.371
7.429
228,842
+0.00(+0.00%)
Jul 06, 2016
7.463
7.537
7.394
7.429
405,310
-0.08(-1.07%)
Jul 05, 2016
7.497
7.543
7.406
7.509
487,558
+0.12(+1.66%)
Jul 01, 2016
7.296
7.386
7.386
7.386
252,484
+0.10(+1.39%)
Jun 30, 2016
7.150
7.290
7.123
7.285
364,728
+0.13(+1.88%)
Jun 29, 2016
7.099
7.189
7.021
7.150
266,790
+0.11(+1.51%)
Jun 28, 2016
7.027
7.178
7.004
7.043
336,456
+0.00(+0.00%)
Jun 27, 2016
7.021
7.071
6.920
7.043
252,766
-0.01(-0.16%)
Jun 24, 2016
6.954
7.296
6.802
7.055
3,150,338
-0.02(-0.32%)
Jun 23, 2016
6.942
7.116
6.925
7.077
453,206
+0.13(+1.94%)
Jun 22, 2016
6.903
6.954
6.853
6.942
378,552
+0.08(+1.23%)
Jun 21, 2016
6.858
6.903
6.782
6.858
337,659
-0.02(-0.24%)
Jun 20, 2016
6.735
6.875
6.712
6.875
501,923
+0.25(+3.73%)
Jun 17, 2016
6.650
6.650
6.538
6.628
419,257
+0.00(+0.00%)
Jun 16, 2016
6.645
6.662
6.482
6.628
267,282
+0.00(+0.00%)
Jun 15, 2016
6.549
6.650
6.527
6.628
119,661
+0.12(+1.81%)
Jun 14, 2016
6.534
6.580
6.443
6.510
112,009
-0.04(-0.60%)
Jun 13, 2016
6.583
6.673
6.499
6.549
125,460
-0.03(-0.51%)
Jun 10, 2016
6.628
6.662
6.548
6.583
119,792
-0.06(-0.93%)
Jun 09, 2016
6.516
6.673
6.513
6.645
87,931
+0.06(+0.94%)
Jun 08, 2016
6.460
6.600
6.437
6.583
168,277
+0.13(+2.00%)
Jun 07, 2016
6.533
6.583
6.432
6.454
183,816
-0.09(-1.37%)
Jun 06, 2016
6.639
6.673
6.538
6.544
86,393
-0.08(-1.19%)
Jun 03, 2016
6.555
6.650
6.549
6.622
194,548
+0.08(+1.29%)
Jun 02, 2016
6.583
6.639
6.510
6.538
151,879
-0.06(-0.85%)
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
.