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
)
5.010
+0.220 (+4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2016
7.294
7.388
7.259
7.318
115,445
+0.01(+0.08%)
Oct 28, 2016
7.300
7.393
7.277
7.312
89,629
+0.02(+0.24%)
Oct 27, 2016
7.393
7.399
7.271
7.294
140,252
-0.09(-1.18%)
Oct 26, 2016
7.516
7.516
7.370
7.382
107,083
-0.19(-2.46%)
Oct 25, 2016
7.574
7.603
7.522
7.568
178,549
-0.01(-0.08%)
Oct 24, 2016
7.574
7.635
7.504
7.574
175,265
+0.01(+0.15%)
Oct 21, 2016
7.283
7.574
7.283
7.562
323,539
+0.26(+3.59%)
Oct 20, 2016
7.265
7.329
7.230
7.300
46,787
+0.04(+0.56%)
Oct 19, 2016
7.248
7.283
7.172
7.259
89,505
+0.04(+0.56%)
Oct 18, 2016
7.312
7.312
7.207
7.219
127,503
+0.01(+0.08%)
Oct 17, 2016
7.120
7.294
7.090
7.213
113,377
+0.12(+1.64%)
Oct 14, 2016
7.230
7.271
7.079
7.096
189,206
-0.09(-1.30%)
Oct 13, 2016
7.154
7.248
7.154
7.189
90,095
+0.03(+0.49%)
Oct 12, 2016
7.055
7.195
7.055
7.154
97,385
+0.07(+0.99%)
Oct 11, 2016
7.073
7.096
7.003
7.085
159,164
+0.01(+0.16%)
Oct 10, 2016
7.050
7.099
7.009
7.073
113,327
+0.07(+1.00%)
Oct 07, 2016
7.067
7.125
6.962
7.003
141,721
+0.00(+0.00%)
Oct 06, 2016
7.026
7.053
6.917
7.003
182,944
+0.01(+0.12%)
Oct 05, 2016
7.206
7.214
6.954
6.994
608,006
-0.22(-3.01%)
Oct 04, 2016
7.331
7.337
7.154
7.211
188,990
-0.11(-1.56%)
Oct 03, 2016
7.343
7.343
7.251
7.326
270,447
+0.05(+0.71%)
Sep 30, 2016
7.314
7.354
7.217
7.274
122,825
-0.02(-0.24%)
Sep 29, 2016
7.451
7.451
7.251
7.291
99,276
-0.14(-1.85%)
Sep 28, 2016
7.486
7.520
7.349
7.429
108,789
-0.02(-0.31%)
Sep 27, 2016
7.531
7.549
7.429
7.451
446,564
-0.07(-0.99%)
Sep 26, 2016
7.537
7.560
7.503
7.526
160,328
+0.02(+0.23%)
Sep 23, 2016
7.389
7.526
7.349
7.509
149,301
+0.11(+1.55%)
Sep 22, 2016
7.337
7.451
7.286
7.394
389,838
+0.09(+1.25%)
Sep 21, 2016
7.234
7.331
7.069
7.303
238,380
+0.10(+1.43%)
Sep 20, 2016
7.246
7.263
7.183
7.200
87,171
-0.01(-0.08%)
Sep 19, 2016
7.160
7.206
7.109
7.206
92,601
+0.06(+0.88%)
Sep 16, 2016
7.166
7.251
7.071
7.143
335,651
+0.01(+0.08%)
Sep 15, 2016
7.074
7.171
7.063
7.137
129,766
+0.07(+1.05%)
Sep 14, 2016
7.079
7.126
7.051
7.063
94,559
-0.01(-0.08%)
Sep 13, 2016
7.200
7.234
7.029
7.069
132,599
-0.19(-2.60%)
Sep 12, 2016
7.251
7.286
7.114
7.257
241,630
-0.03(-0.39%)
Sep 09, 2016
7.440
7.457
7.274
7.286
360,151
-0.21(-2.82%)
Sep 08, 2016
7.486
7.560
7.446
7.497
110,182
-0.04(-0.53%)
Sep 07, 2016
7.463
7.571
7.429
7.537
195,732
+0.10(+1.38%)
Sep 06, 2016
7.440
7.491
7.383
7.434
156,525
+0.01(+0.08%)
Sep 02, 2016
7.354
7.429
7.429
7.429
102,900
+0.09(+1.17%)
Sep 01, 2016
7.406
7.457
7.314
7.343
222,899
-0.06(-0.85%)
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%)
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
.