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
-0.040 (-0.64%)
Official Closing 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, 2016
7.275
7.309
7.225
7.258
501,169
-0.01(-0.15%)
Aug 30, 2016
7.314
7.337
7.253
7.270
244,372
-0.06(-0.84%)
Aug 29, 2016
7.370
7.421
7.314
7.331
173,429
-0.04(-0.53%)
Aug 26, 2016
7.382
7.438
7.317
7.370
178,057
-0.02(-0.23%)
Aug 25, 2016
7.376
7.432
7.309
7.387
188,265
+0.01(+0.15%)
Aug 24, 2016
7.426
7.426
7.331
7.376
209,462
-0.06(-0.83%)
Aug 23, 2016
7.466
7.538
7.382
7.438
258,872
-0.03(-0.45%)
Aug 22, 2016
7.538
7.538
7.428
7.471
151,387
-0.05(-0.67%)
Aug 19, 2016
7.438
7.527
7.415
7.522
418,400
+0.06(+0.75%)
Aug 18, 2016
7.466
7.505
7.337
7.466
163,182
+0.02(+0.23%)
Aug 17, 2016
7.320
7.460
7.303
7.449
176,129
+0.08(+1.06%)
Aug 16, 2016
7.482
7.550
7.314
7.370
263,556
-0.16(-2.08%)
Aug 15, 2016
7.471
7.538
7.454
7.527
170,415
+0.04(+0.52%)
Aug 12, 2016
7.376
7.505
7.376
7.488
152,028
+0.08(+1.06%)
Aug 11, 2016
7.471
7.471
7.382
7.410
221,170
-0.07(-0.97%)
Aug 10, 2016
7.505
7.544
7.443
7.482
296,397
-0.02(-0.30%)
Aug 09, 2016
7.494
7.583
7.415
7.505
321,017
-0.02(-0.30%)
Aug 08, 2016
7.589
7.589
7.488
7.527
190,977
-0.01(-0.15%)
Aug 05, 2016
7.393
7.628
7.393
7.538
295,661
+0.10(+1.28%)
Aug 04, 2016
7.589
7.589
7.029
7.443
430,047
-0.13(-1.70%)
Aug 03, 2016
7.595
7.631
7.494
7.572
386,161
+0.00(+0.00%)
Aug 02, 2016
7.735
7.735
7.538
7.572
403,184
-0.14(-1.82%)
Aug 01, 2016
7.639
7.747
7.558
7.712
307,493
+0.12(+1.55%)
Jul 29, 2016
7.611
7.802
7.589
7.595
795,103
-0.02(-0.29%)
Jul 28, 2016
7.550
7.639
7.527
7.617
161,746
+0.08(+1.04%)
Jul 27, 2016
7.510
7.600
7.387
7.538
295,906
-0.01(-0.15%)
Jul 26, 2016
7.611
7.695
7.499
7.550
641,357
-0.08(-1.10%)
Jul 25, 2016
7.600
7.645
7.533
7.634
250,647
+0.03(+0.37%)
Jul 22, 2016
7.561
7.617
7.544
7.606
196,471
+0.08(+1.04%)
Jul 21, 2016
7.606
7.606
7.505
7.527
217,692
-0.06(-0.81%)
Jul 20, 2016
7.566
7.651
7.499
7.589
311,750
+0.02(+0.30%)
Jul 19, 2016
7.522
7.617
7.471
7.566
263,774
+0.04(+0.60%)
Jul 18, 2016
7.527
7.544
7.454
7.522
367,036
+0.04(+0.52%)
Jul 15, 2016
7.449
7.510
7.398
7.482
409,285
+0.05(+0.68%)
Jul 14, 2016
7.432
7.460
7.365
7.432
301,798
+0.02(+0.23%)
Jul 13, 2016
7.460
7.482
7.320
7.415
377,208
-0.01(-0.08%)
Jul 12, 2016
7.438
7.488
7.393
7.421
457,281
-0.01(-0.08%)
Jul 11, 2016
7.337
7.438
7.337
7.426
551,747
+0.07(+0.99%)
Jul 08, 2016
7.275
7.365
7.239
7.354
419,312
+0.07(+1.00%)
Jul 07, 2016
7.331
7.331
7.225
7.281
233,484
+0.00(+0.00%)
Jul 06, 2016
7.314
7.387
7.247
7.281
413,531
-0.08(-1.07%)
Jul 05, 2016
7.348
7.393
7.259
7.359
497,448
+0.12(+1.66%)
Jul 01, 2016
7.151
7.239
7.239
7.239
257,605
+0.10(+1.39%)
Jun 30, 2016
7.008
7.145
6.981
7.140
372,126
+0.13(+1.88%)
Jun 29, 2016
6.958
7.046
6.881
7.008
272,202
+0.10(+1.51%)
Jun 28, 2016
6.887
7.035
6.865
6.903
343,281
+0.00(+0.00%)
Jun 27, 2016
6.881
6.931
6.782
6.903
257,893
-0.01(-0.16%)
Jun 24, 2016
6.815
7.151
6.667
6.914
3,214,239
-0.02(-0.32%)
Jun 23, 2016
6.804
6.975
6.788
6.936
462,399
+0.13(+1.94%)
Jun 22, 2016
6.766
6.815
6.716
6.804
386,230
+0.08(+1.23%)
Jun 21, 2016
6.722
6.766
6.647
6.722
344,508
-0.02(-0.24%)
Jun 20, 2016
6.601
6.738
6.579
6.738
512,104
+0.24(+3.73%)
Jun 17, 2016
6.518
6.518
6.408
6.496
427,762
+0.00(+0.00%)
Jun 16, 2016
6.513
6.529
6.353
6.496
272,704
+0.00(+0.00%)
Jun 15, 2016
6.419
6.518
6.397
6.496
122,089
+0.12(+1.81%)
Jun 14, 2016
6.404
6.450
6.315
6.381
114,281
-0.04(-0.60%)
Jun 13, 2016
6.452
6.540
6.370
6.419
128,004
-0.03(-0.51%)
Jun 10, 2016
6.496
6.529
6.418
6.452
122,221
-0.06(-0.93%)
Jun 09, 2016
6.386
6.540
6.384
6.513
89,714
+0.06(+0.94%)
Jun 08, 2016
6.331
6.469
6.309
6.452
171,690
+0.13(+2.00%)
Jun 07, 2016
6.403
6.452
6.304
6.326
187,545
-0.09(-1.37%)
Jun 06, 2016
6.507
6.540
6.408
6.414
88,145
-0.08(-1.19%)
Jun 03, 2016
6.425
6.518
6.419
6.491
198,494
+0.08(+1.29%)
Jun 02, 2016
6.452
6.507
6.381
6.408
154,959
-0.05(-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
.