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
)
6.000
-0.220 (-3.54%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
8.231
8.362
8.224
8.279
696,444
+0.03(+0.42%)
Jun 27, 2019
8.120
8.245
8.100
8.245
304,555
+0.12(+1.53%)
Jun 26, 2019
8.286
8.314
8.113
8.120
190,515
-0.18(-2.16%)
Jun 25, 2019
8.355
8.424
8.286
8.300
189,395
-0.07(-0.83%)
Jun 24, 2019
8.597
8.597
8.321
8.369
272,185
-0.18(-2.10%)
Jun 21, 2019
8.624
8.624
8.535
8.548
325,557
-0.12(-1.43%)
Jun 20, 2019
8.631
8.700
8.611
8.673
200,913
+0.04(+0.48%)
Jun 19, 2019
8.604
8.666
8.500
8.631
216,110
+0.04(+0.48%)
Jun 18, 2019
8.569
8.618
8.514
8.590
230,772
+0.05(+0.57%)
Jun 17, 2019
8.473
8.542
8.431
8.542
159,046
+0.06(+0.73%)
Jun 14, 2019
8.521
8.521
8.452
8.479
195,798
+0.01(+0.08%)
Jun 13, 2019
8.403
8.490
8.403
8.473
230,472
+0.08(+0.99%)
Jun 12, 2019
8.307
8.403
8.307
8.390
246,178
+0.05(+0.58%)
Jun 11, 2019
8.265
8.355
8.217
8.341
332,982
+0.08(+1.00%)
Jun 10, 2019
8.286
8.286
8.196
8.258
198,000
-0.01(-0.08%)
Jun 07, 2019
8.231
8.279
8.210
8.265
327,730
+0.06(+0.76%)
Jun 06, 2019
8.203
8.258
8.093
8.203
198,814
-0.03(-0.34%)
Jun 05, 2019
8.148
8.231
8.093
8.231
180,195
+0.10(+1.19%)
Jun 04, 2019
8.113
8.176
8.003
8.134
169,345
+0.03(+0.43%)
Jun 03, 2019
8.148
8.169
7.982
8.100
240,317
-0.04(-0.51%)
May 31, 2019
8.141
8.169
7.980
8.141
231,568
-0.03(-0.34%)
May 30, 2019
8.189
8.248
8.141
8.169
154,270
-0.01(-0.08%)
May 29, 2019
8.231
8.252
8.155
8.176
255,096
-0.11(-1.33%)
May 28, 2019
8.183
8.307
8.183
8.286
477,592
+0.10(+1.27%)
May 24, 2019
8.238
8.279
8.141
8.183
167,847
-0.05(-0.59%)
May 23, 2019
8.169
8.231
8.107
8.231
183,470
+0.02(+0.25%)
May 22, 2019
8.203
8.265
8.196
8.210
182,865
+0.01(+0.08%)
May 21, 2019
8.245
8.265
8.189
8.203
212,483
-0.03(-0.42%)
May 20, 2019
8.321
8.348
8.238
8.238
167,039
-0.10(-1.24%)
May 17, 2019
8.321
8.390
8.301
8.341
344,819
-0.01(-0.17%)
May 16, 2019
8.279
8.410
8.262
8.355
270,511
+0.08(+0.92%)
May 15, 2019
8.231
8.307
8.231
8.279
272,562
+0.02(+0.25%)
May 14, 2019
8.252
8.265
8.210
8.258
303,733
+0.01(+0.08%)
May 13, 2019
8.189
8.279
8.189
8.252
205,488
-0.01(-0.17%)
May 10, 2019
8.169
8.279
8.148
8.265
320,633
+0.10(+1.18%)
May 09, 2019
8.148
8.245
8.024
8.169
418,417
+0.02(+0.25%)
May 08, 2019
8.127
8.238
8.113
8.148
269,013
+0.03(+0.43%)
May 07, 2019
8.176
8.231
8.051
8.113
280,803
-0.09(-1.09%)
May 06, 2019
8.120
8.252
8.099
8.203
367,999
+0.00(+0.00%)
May 03, 2019
8.065
8.286
7.955
8.203
411,581
+0.32(+4.03%)
May 02, 2019
7.899
8.072
7.848
7.886
262,876
-0.05(-0.61%)
May 01, 2019
7.989
8.058
7.886
7.934
219,889
-0.08(-0.95%)
Apr 30, 2019
8.058
8.058
7.989
8.010
239,563
-0.03(-0.34%)
Apr 29, 2019
7.968
8.072
7.941
8.037
319,268
+0.10(+1.22%)
Apr 26, 2019
7.886
7.968
7.851
7.941
301,952
+0.10(+1.23%)
Apr 25, 2019
7.844
7.879
7.713
7.844
345,514
-0.02(-0.26%)
Apr 24, 2019
7.706
7.913
7.699
7.865
251,573
+0.20(+2.61%)
Apr 23, 2019
7.554
7.699
7.520
7.665
254,056
+0.15(+1.93%)
Apr 22, 2019
7.568
7.611
7.464
7.520
254,040
-0.05(-0.64%)
Apr 18, 2019
7.485
7.623
7.485
7.568
218,679
+0.08(+1.01%)
Apr 17, 2019
7.665
7.705
7.464
7.492
393,200
-0.13(-1.72%)
Apr 16, 2019
7.782
7.823
7.589
7.623
344,417
-0.18(-2.30%)
Apr 15, 2019
7.858
7.899
7.720
7.803
316,500
-0.03(-0.35%)
Apr 12, 2019
7.796
7.858
7.761
7.830
228,962
+0.01(+0.18%)
Apr 11, 2019
7.803
7.885
7.768
7.817
279,640
+0.03(+0.35%)
Apr 10, 2019
8.051
8.106
7.768
7.789
633,722
-0.20(-2.46%)
Apr 09, 2019
7.952
8.038
7.884
7.986
653,793
+0.04(+0.51%)
Apr 08, 2019
7.918
7.986
7.852
7.945
380,528
+0.07(+0.86%)
Apr 05, 2019
7.844
7.934
7.830
7.877
269,964
+0.04(+0.52%)
Apr 04, 2019
7.844
7.959
7.783
7.837
475,849
+0.01(+0.09%)
Apr 03, 2019
7.769
7.880
7.722
7.830
335,895
+0.09(+1.14%)
Apr 02, 2019
7.776
7.776
7.624
7.742
267,446
-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
.