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
)
4.780
-0.230 (-4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2017
7.889
7.926
7.864
7.889
374,858
+0.06(+0.71%)
Aug 30, 2017
7.765
7.864
7.747
7.833
590,837
+0.09(+1.11%)
Aug 29, 2017
7.735
7.827
7.704
7.747
187,708
+0.03(+0.40%)
Aug 28, 2017
7.704
7.772
7.704
7.716
193,572
+0.01(+0.16%)
Aug 25, 2017
7.741
7.741
7.667
7.704
93,024
+0.02(+0.24%)
Aug 24, 2017
7.722
7.759
7.673
7.685
132,597
+0.00(+0.00%)
Aug 23, 2017
7.648
7.709
7.587
7.685
92,805
+0.01(+0.16%)
Aug 22, 2017
7.753
7.753
7.661
7.673
83,818
-0.06(-0.80%)
Aug 21, 2017
7.691
7.741
7.636
7.735
161,390
+0.04(+0.48%)
Aug 18, 2017
7.636
7.710
7.574
7.698
224,191
+0.02(+0.32%)
Aug 17, 2017
7.735
7.784
7.661
7.673
181,090
-0.07(-0.88%)
Aug 16, 2017
7.765
7.790
7.705
7.741
81,821
-0.01(-0.08%)
Aug 15, 2017
7.772
7.802
7.710
7.747
110,926
-0.06(-0.71%)
Aug 14, 2017
7.673
7.883
7.673
7.802
201,075
+0.12(+1.61%)
Aug 11, 2017
7.691
7.765
7.593
7.679
321,293
+0.01(+0.08%)
Aug 10, 2017
7.685
7.735
7.654
7.673
133,387
-0.02(-0.32%)
Aug 09, 2017
7.772
7.778
7.691
7.698
161,895
-0.07(-0.95%)
Aug 08, 2017
7.747
7.864
7.710
7.772
169,478
+0.00(+0.00%)
Aug 07, 2017
7.704
7.772
7.648
7.772
180,991
+0.04(+0.48%)
Aug 04, 2017
7.765
7.864
7.735
7.735
156,351
+0.01(+0.08%)
Aug 03, 2017
7.667
7.802
7.593
7.728
313,068
-0.02(-0.24%)
Aug 02, 2017
7.809
7.809
7.728
7.747
153,389
-0.06(-0.79%)
Aug 01, 2017
7.858
7.883
7.759
7.809
107,565
-0.03(-0.39%)
Jul 31, 2017
7.877
7.877
7.802
7.840
151,891
-0.03(-0.39%)
Jul 28, 2017
7.802
7.889
7.802
7.870
241,176
+0.04(+0.47%)
Jul 27, 2017
7.802
7.889
7.728
7.833
151,017
+0.02(+0.32%)
Jul 26, 2017
7.722
7.821
7.722
7.809
144,580
+0.09(+1.12%)
Jul 25, 2017
7.796
7.821
7.722
7.722
274,607
-0.04(-0.48%)
Jul 24, 2017
7.784
7.790
7.710
7.759
109,982
-0.03(-0.40%)
Jul 21, 2017
7.821
7.833
7.750
7.790
151,724
+0.02(+0.24%)
Jul 20, 2017
7.772
7.809
7.759
7.772
109,750
-0.01(-0.08%)
Jul 19, 2017
7.772
7.827
7.759
7.778
177,928
+0.00(+0.00%)
Jul 18, 2017
7.759
7.827
7.728
7.778
142,557
+0.01(+0.16%)
Jul 17, 2017
7.673
7.784
7.648
7.765
119,789
+0.11(+1.45%)
Jul 14, 2017
7.617
7.716
7.593
7.654
110,177
+0.06(+0.73%)
Jul 13, 2017
7.654
7.661
7.550
7.599
118,335
-0.02(-0.32%)
Jul 12, 2017
7.648
7.796
7.593
7.624
217,247
+0.01(+0.16%)
Jul 11, 2017
7.679
7.679
7.506
7.611
280,511
-0.04(-0.48%)
Jul 10, 2017
7.673
7.691
7.617
7.648
299,582
-0.03(-0.40%)
Jul 07, 2017
7.661
7.695
7.566
7.679
261,322
+0.03(+0.36%)
Jul 06, 2017
7.748
7.766
7.615
7.651
305,752
-0.12(-1.48%)
Jul 05, 2017
7.815
7.815
7.718
7.766
180,524
-0.04(-0.54%)
Jul 03, 2017
7.706
7.821
7.670
7.809
162,537
+0.12(+1.57%)
Jun 30, 2017
7.712
7.724
7.639
7.688
116,100
-0.01(-0.16%)
Jun 29, 2017
7.718
7.718
7.633
7.700
246,219
-0.02(-0.31%)
Jun 28, 2017
7.688
7.730
7.607
7.724
270,358
+0.03(+0.39%)
Jun 27, 2017
7.688
7.730
7.676
7.694
167,424
-0.02(-0.24%)
Jun 26, 2017
7.688
7.748
7.633
7.712
430,811
+0.01(+0.16%)
Jun 23, 2017
7.645
7.724
7.645
7.700
1,072,742
+0.04(+0.55%)
Jun 22, 2017
7.670
7.730
7.645
7.657
163,352
+0.00(+0.00%)
Jun 21, 2017
7.615
7.682
7.615
7.657
117,519
+0.02(+0.32%)
Jun 20, 2017
7.627
7.682
7.561
7.633
161,678
-0.01(-0.16%)
Jun 19, 2017
7.730
7.736
7.627
7.645
246,977
-0.08(-1.10%)
Jun 16, 2017
7.645
7.730
7.627
7.730
242,254
+0.03(+0.39%)
Jun 15, 2017
7.688
7.742
7.688
7.700
98,982
-0.03(-0.39%)
Jun 14, 2017
7.748
7.751
7.694
7.730
165,930
-0.01(-0.08%)
Jun 13, 2017
7.700
7.753
7.597
7.736
273,052
+0.01(+0.16%)
Jun 12, 2017
7.597
7.736
7.573
7.724
234,713
+0.12(+1.51%)
Jun 09, 2017
7.561
7.688
7.561
7.609
238,306
+0.02(+0.24%)
Jun 08, 2017
7.597
7.663
7.536
7.591
103,059
-0.01(-0.08%)
Jun 07, 2017
7.567
7.609
7.508
7.597
93,439
+0.01(+0.08%)
Jun 06, 2017
7.700
7.700
7.542
7.591
138,684
-0.12(-1.49%)
Jun 05, 2017
7.700
7.742
7.663
7.706
125,802
+0.01(+0.08%)
Jun 02, 2017
7.609
7.724
7.567
7.700
215,715
+0.10(+1.27%)
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
.