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
)
5.030
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 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
7.580
7.615
7.528
7.563
480,993
-0.01(-0.15%)
Aug 30, 2016
7.621
7.645
7.557
7.575
234,534
-0.06(-0.84%)
Aug 29, 2016
7.680
7.732
7.621
7.639
166,447
-0.04(-0.53%)
Aug 26, 2016
7.691
7.750
7.624
7.680
170,889
-0.02(-0.23%)
Aug 25, 2016
7.685
7.744
7.615
7.697
180,686
+0.01(+0.15%)
Aug 24, 2016
7.738
7.738
7.639
7.685
201,030
-0.06(-0.83%)
Aug 23, 2016
7.779
7.855
7.691
7.750
248,451
-0.04(-0.45%)
Aug 22, 2016
7.855
7.855
7.740
7.785
145,292
-0.05(-0.67%)
Aug 19, 2016
7.750
7.843
7.726
7.837
401,556
+0.06(+0.75%)
Aug 18, 2016
7.779
7.820
7.645
7.779
156,613
+0.02(+0.23%)
Aug 17, 2016
7.627
7.773
7.610
7.761
169,038
+0.08(+1.06%)
Aug 16, 2016
7.796
7.866
7.621
7.680
252,946
-0.16(-2.08%)
Aug 15, 2016
7.785
7.855
7.767
7.843
163,555
+0.04(+0.52%)
Aug 12, 2016
7.685
7.820
7.685
7.802
145,908
+0.08(+1.06%)
Aug 11, 2016
7.785
7.785
7.691
7.720
212,266
-0.08(-0.97%)
Aug 10, 2016
7.820
7.861
7.755
7.796
284,464
-0.02(-0.30%)
Aug 09, 2016
7.808
7.901
7.726
7.820
308,093
-0.02(-0.30%)
Aug 08, 2016
7.907
7.907
7.802
7.843
183,289
-0.01(-0.15%)
Aug 05, 2016
7.703
7.948
7.703
7.855
283,758
+0.10(+1.28%)
Aug 04, 2016
7.907
7.907
7.324
7.755
412,734
-0.13(-1.70%)
Aug 03, 2016
7.913
7.951
7.808
7.890
370,615
+0.00(+0.00%)
Aug 02, 2016
8.059
8.059
7.855
7.890
386,953
-0.15(-1.82%)
Aug 01, 2016
7.960
8.072
7.875
8.036
295,115
+0.12(+1.55%)
Jul 29, 2016
7.931
8.129
7.907
7.913
763,095
-0.02(-0.29%)
Jul 28, 2016
7.866
7.960
7.843
7.936
155,235
+0.08(+1.04%)
Jul 27, 2016
7.826
7.919
7.697
7.855
283,993
-0.01(-0.15%)
Jul 26, 2016
7.931
8.018
7.814
7.866
615,538
-0.09(-1.10%)
Jul 25, 2016
7.919
7.966
7.849
7.954
240,556
+0.03(+0.37%)
Jul 22, 2016
7.878
7.936
7.861
7.925
188,561
+0.08(+1.04%)
Jul 21, 2016
7.925
7.925
7.820
7.843
208,928
-0.06(-0.81%)
Jul 20, 2016
7.884
7.971
7.814
7.907
299,200
+0.02(+0.30%)
Jul 19, 2016
7.837
7.936
7.785
7.884
253,155
+0.05(+0.60%)
Jul 18, 2016
7.843
7.861
7.767
7.837
352,260
+0.04(+0.52%)
Jul 15, 2016
7.761
7.826
7.709
7.796
392,808
+0.05(+0.68%)
Jul 14, 2016
7.744
7.773
7.674
7.744
289,648
+0.02(+0.23%)
Jul 13, 2016
7.773
7.796
7.627
7.726
362,023
-0.01(-0.08%)
Jul 12, 2016
7.750
7.802
7.703
7.732
438,872
-0.01(-0.08%)
Jul 11, 2016
7.645
7.750
7.645
7.738
529,535
+0.08(+0.99%)
Jul 08, 2016
7.580
7.674
7.543
7.662
402,432
+0.08(+1.00%)
Jul 07, 2016
7.639
7.639
7.528
7.586
224,085
+0.00(+0.00%)
Jul 06, 2016
7.621
7.697
7.551
7.586
396,883
-0.08(-1.07%)
Jul 05, 2016
7.656
7.703
7.563
7.668
477,422
+0.13(+1.66%)
Jul 01, 2016
7.451
7.543
7.543
7.543
247,235
+0.10(+1.39%)
Jun 30, 2016
7.302
7.445
7.274
7.439
357,146
+0.14(+1.88%)
Jun 29, 2016
7.250
7.342
7.170
7.302
261,244
+0.11(+1.51%)
Jun 28, 2016
7.176
7.330
7.153
7.193
329,461
+0.00(+0.00%)
Jun 27, 2016
7.170
7.222
7.067
7.193
247,511
-0.01(-0.16%)
Jun 24, 2016
7.101
7.451
6.946
7.204
3,084,842
-0.02(-0.32%)
Jun 23, 2016
7.090
7.267
7.073
7.227
443,784
+0.14(+1.94%)
Jun 22, 2016
7.050
7.101
6.998
7.090
370,682
+0.09(+1.23%)
Jun 21, 2016
7.004
7.050
6.926
7.004
330,639
-0.02(-0.24%)
Jun 20, 2016
6.878
7.021
6.855
7.021
491,488
+0.25(+3.73%)
Jun 17, 2016
6.792
6.792
6.677
6.769
410,541
+0.00(+0.00%)
Jun 16, 2016
6.786
6.803
6.620
6.769
261,725
+0.00(+0.00%)
Jun 15, 2016
6.689
6.792
6.666
6.769
117,174
+0.12(+1.81%)
Jun 14, 2016
6.673
6.720
6.580
6.648
109,680
-0.04(-0.60%)
Jun 13, 2016
6.723
6.815
6.637
6.689
122,851
-0.03(-0.51%)
Jun 10, 2016
6.769
6.803
6.687
6.723
117,301
-0.06(-0.93%)
Jun 09, 2016
6.654
6.815
6.651
6.786
86,103
+0.06(+0.94%)
Jun 08, 2016
6.597
6.740
6.574
6.723
164,778
+0.13(+2.00%)
Jun 07, 2016
6.671
6.723
6.568
6.591
179,994
-0.09(-1.37%)
Jun 06, 2016
6.780
6.815
6.677
6.683
84,597
-0.08(-1.19%)
Jun 03, 2016
6.694
6.792
6.689
6.763
190,503
+0.09(+1.29%)
Jun 02, 2016
6.723
6.780
6.648
6.677
148,721
-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
.