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 (%)
Sep 29, 2017
8.312
8.349
8.277
8.324
356,275
+0.01(+0.15%)
Sep 28, 2017
8.191
8.324
8.125
8.312
348,451
+0.11(+1.40%)
Sep 27, 2017
8.137
8.216
8.046
8.197
326,737
+0.07(+0.89%)
Sep 26, 2017
7.980
8.149
7.956
8.125
247,676
+0.16(+2.05%)
Sep 25, 2017
7.877
7.980
7.853
7.962
175,844
+0.11(+1.39%)
Sep 22, 2017
7.841
7.889
7.826
7.853
121,885
+0.03(+0.39%)
Sep 21, 2017
7.762
7.853
7.762
7.823
134,592
+0.01(+0.08%)
Sep 20, 2017
7.871
7.907
7.762
7.817
334,260
-0.04(-0.54%)
Sep 19, 2017
7.871
7.871
7.808
7.859
125,015
+0.01(+0.08%)
Sep 18, 2017
7.853
7.895
7.829
7.853
200,042
+0.02(+0.23%)
Sep 15, 2017
7.835
7.853
7.780
7.835
401,308
+0.01(+0.08%)
Sep 14, 2017
7.786
7.829
7.720
7.829
174,618
+0.04(+0.47%)
Sep 13, 2017
7.780
7.847
7.762
7.792
132,746
+0.02(+0.23%)
Sep 12, 2017
7.835
7.847
7.753
7.774
150,803
-0.04(-0.54%)
Sep 11, 2017
7.762
7.853
7.762
7.817
231,276
+0.05(+0.70%)
Sep 08, 2017
7.744
7.817
7.744
7.762
122,523
+0.02(+0.31%)
Sep 07, 2017
7.762
7.835
7.714
7.738
133,950
-0.01(-0.16%)
Sep 06, 2017
7.750
7.811
7.720
7.750
168,440
+0.03(+0.39%)
Sep 05, 2017
7.768
7.817
7.720
7.720
242,559
-0.05(-0.62%)
Sep 01, 2017
7.762
7.792
7.738
7.768
255,942
+0.04(+0.47%)
Aug 31, 2017
7.732
7.768
7.708
7.732
382,462
+0.05(+0.71%)
Aug 30, 2017
7.611
7.708
7.593
7.678
602,821
+0.08(+1.11%)
Aug 29, 2017
7.581
7.672
7.551
7.593
191,515
+0.03(+0.40%)
Aug 28, 2017
7.551
7.617
7.551
7.563
197,498
+0.01(+0.16%)
Aug 25, 2017
7.587
7.587
7.514
7.551
94,910
+0.02(+0.24%)
Aug 24, 2017
7.569
7.605
7.520
7.533
135,287
+0.00(+0.00%)
Aug 23, 2017
7.496
7.556
7.436
7.533
94,687
+0.01(+0.16%)
Aug 22, 2017
7.599
7.599
7.508
7.520
85,518
-0.06(-0.80%)
Aug 21, 2017
7.539
7.587
7.484
7.581
164,663
+0.04(+0.48%)
Aug 18, 2017
7.484
7.557
7.424
7.545
228,739
+0.02(+0.32%)
Aug 17, 2017
7.581
7.629
7.508
7.520
184,763
-0.07(-0.88%)
Aug 16, 2017
7.611
7.635
7.552
7.587
83,480
-0.01(-0.08%)
Aug 15, 2017
7.617
7.646
7.557
7.593
113,176
-0.05(-0.71%)
Aug 14, 2017
7.520
7.726
7.520
7.647
205,154
+0.12(+1.61%)
Aug 11, 2017
7.539
7.611
7.442
7.526
327,810
+0.01(+0.08%)
Aug 10, 2017
7.533
7.581
7.502
7.520
136,093
-0.02(-0.32%)
Aug 09, 2017
7.617
7.623
7.538
7.545
165,179
-0.07(-0.95%)
Aug 08, 2017
7.593
7.708
7.557
7.617
172,916
+0.00(+0.00%)
Aug 07, 2017
7.551
7.617
7.496
7.617
184,662
+0.04(+0.48%)
Aug 04, 2017
7.611
7.708
7.581
7.581
159,522
+0.01(+0.08%)
Aug 03, 2017
7.514
7.647
7.442
7.575
319,418
-0.02(-0.24%)
Aug 02, 2017
7.653
7.653
7.575
7.593
156,500
-0.06(-0.79%)
Aug 01, 2017
7.702
7.726
7.605
7.653
109,747
-0.03(-0.39%)
Jul 31, 2017
7.720
7.720
7.647
7.684
154,971
-0.03(-0.39%)
Jul 28, 2017
7.647
7.732
7.647
7.714
246,068
+0.04(+0.47%)
Jul 27, 2017
7.647
7.732
7.575
7.678
154,080
+0.02(+0.32%)
Jul 26, 2017
7.569
7.666
7.569
7.653
147,513
+0.08(+1.12%)
Jul 25, 2017
7.641
7.666
7.569
7.569
280,177
-0.04(-0.48%)
Jul 24, 2017
7.629
7.635
7.557
7.605
112,213
-0.03(-0.40%)
Jul 21, 2017
7.666
7.678
7.596
7.635
154,801
+0.02(+0.24%)
Jul 20, 2017
7.617
7.653
7.605
7.617
111,976
-0.01(-0.08%)
Jul 19, 2017
7.617
7.672
7.605
7.623
181,537
+0.00(+0.00%)
Jul 18, 2017
7.605
7.672
7.575
7.623
145,448
+0.01(+0.16%)
Jul 17, 2017
7.520
7.629
7.496
7.611
122,219
+0.11(+1.45%)
Jul 14, 2017
7.466
7.563
7.442
7.502
112,411
+0.05(+0.73%)
Jul 13, 2017
7.502
7.508
7.400
7.448
120,735
-0.02(-0.32%)
Jul 12, 2017
7.496
7.641
7.442
7.472
221,654
+0.01(+0.16%)
Jul 11, 2017
7.526
7.526
7.357
7.460
286,201
-0.04(-0.48%)
Jul 10, 2017
7.520
7.539
7.466
7.496
305,659
-0.03(-0.40%)
Jul 07, 2017
7.508
7.542
7.416
7.526
266,623
+0.03(+0.36%)
Jul 06, 2017
7.594
7.612
7.464
7.499
311,954
-0.11(-1.48%)
Jul 05, 2017
7.659
7.659
7.565
7.612
184,186
-0.04(-0.54%)
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
.