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
)
4.560
-0.010 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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 29, 2018
8.439
8.231
8.368
372,410
-0.02(-0.23%)
Jun 28, 2018
8.381
8.459
8.329
8.387
308,137
+0.01(+0.16%)
Jun 27, 2018
8.446
8.446
8.342
8.374
405,829
+0.03(+0.31%)
Jun 26, 2018
8.329
8.381
8.296
8.348
471,119
-0.01(-0.16%)
Jun 25, 2018
8.283
8.400
8.231
8.361
370,881
+0.05(+0.63%)
Jun 22, 2018
8.218
8.332
8.166
8.309
1,137,484
+0.10(+1.19%)
Jun 21, 2018
8.152
8.218
8.094
8.211
333,778
+0.07(+0.88%)
Jun 20, 2018
8.081
8.172
8.061
8.139
353,440
+0.05(+0.65%)
Jun 19, 2018
8.055
8.113
8.002
8.087
352,709
+0.03(+0.32%)
Jun 18, 2018
7.970
8.074
7.950
8.061
320,766
+0.09(+1.15%)
Jun 15, 2018
7.996
7.963
7.970
342,286
-0.03(-0.33%)
Jun 14, 2018
7.963
8.022
7.918
7.996
209,829
+0.07(+0.91%)
Jun 13, 2018
8.100
8.139
7.885
7.924
309,835
-0.22(-2.72%)
Jun 12, 2018
8.074
8.146
8.009
8.146
461,175
+0.08(+0.97%)
Jun 11, 2018
8.068
8.120
7.993
8.068
368,039
-0.02(-0.24%)
Jun 08, 2018
8.113
8.166
8.048
8.087
216,233
-0.02(-0.24%)
Jun 07, 2018
8.113
8.152
8.055
8.107
327,407
-0.01(-0.08%)
Jun 06, 2018
8.126
7.996
8.113
457,783
+0.07(+0.89%)
Jun 05, 2018
8.015
8.061
7.989
8.042
391,335
+0.04(+0.49%)
Jun 04, 2018
7.976
8.032
7.950
8.002
258,645
+0.04(+0.49%)
Jun 01, 2018
8.087
8.107
7.957
7.963
394,249
-0.12(-1.53%)
May 31, 2018
8.042
8.146
8.029
8.087
599,910
+0.05(+0.57%)
May 30, 2018
7.781
8.074
7.761
8.042
756,903
+0.27(+3.53%)
May 29, 2018
7.715
7.898
7.689
7.768
837,636
+0.03(+0.42%)
May 25, 2018
7.735
7.735
7.735
0
+0.00(+0.00%)
May 24, 2018
7.748
7.755
7.689
7.735
207,196
+0.00(+0.00%)
May 23, 2018
7.618
7.771
7.605
7.735
370,946
+0.13(+1.72%)
May 22, 2018
7.559
7.605
7.500
7.605
415,604
+0.05(+0.60%)
May 21, 2018
7.481
7.611
7.442
7.559
208,670
+0.10(+1.31%)
May 18, 2018
7.526
7.539
7.415
7.461
348,131
-0.04(-0.52%)
May 17, 2018
7.618
7.631
7.494
7.500
294,906
-0.10(-1.37%)
May 16, 2018
7.592
7.663
7.588
7.605
324,489
+0.01(+0.09%)
May 15, 2018
7.565
7.605
7.520
7.598
481,698
+0.00(+0.00%)
May 14, 2018
7.702
7.702
7.572
7.598
330,972
-0.09(-1.19%)
May 11, 2018
7.735
7.748
7.676
7.689
328,994
-0.03(-0.42%)
May 10, 2018
7.722
7.768
7.696
7.722
259,990
+0.02(+0.25%)
May 09, 2018
7.696
7.735
7.650
7.702
313,906
+0.00(+0.00%)
May 08, 2018
7.565
7.728
7.552
7.702
581,859
+0.14(+1.90%)
May 07, 2018
7.461
7.572
7.461
7.559
301,661
+0.10(+1.40%)
May 04, 2018
7.429
7.605
7.350
7.455
321,761
-0.02(-0.26%)
May 03, 2018
7.494
7.533
7.448
7.474
190,177
-0.05(-0.61%)
May 02, 2018
7.383
7.546
7.331
7.520
280,085
+0.13(+1.77%)
May 01, 2018
7.415
7.448
7.331
7.389
446,405
-0.03(-0.44%)
Apr 30, 2018
7.409
7.507
7.396
7.422
263,862
-0.03(-0.44%)
Apr 27, 2018
7.357
7.526
7.357
7.455
224,280
+0.10(+1.42%)
Apr 26, 2018
7.324
7.409
7.272
7.350
364,347
+0.03(+0.45%)
Apr 25, 2018
7.311
7.378
7.265
7.318
225,382
-0.01(-0.09%)
Apr 24, 2018
7.324
7.350
7.279
7.324
250,001
+0.01(+0.09%)
Apr 23, 2018
7.344
7.409
7.285
7.318
243,276
+0.00(+0.00%)
Apr 20, 2018
7.396
7.428
7.305
7.318
254,029
-0.08(-1.06%)
Apr 19, 2018
7.526
7.526
7.350
7.396
249,392
-0.13(-1.73%)
Apr 18, 2018
7.624
7.645
7.494
7.526
517,607
-0.10(-1.28%)
Apr 17, 2018
7.565
7.631
7.474
7.624
411,141
+0.08(+1.12%)
Apr 16, 2018
7.474
7.559
7.442
7.539
225,908
+0.09(+1.23%)
Apr 13, 2018
7.415
7.468
7.376
7.448
168,597
+0.04(+0.53%)
Apr 12, 2018
7.546
7.546
7.389
7.409
240,229
-0.14(-1.82%)
Apr 11, 2018
7.468
7.588
7.442
7.546
269,955
+0.05(+0.70%)
Apr 10, 2018
7.624
7.624
7.461
7.494
446,823
-0.11(-1.50%)
Apr 09, 2018
7.614
7.659
7.547
7.608
401,490
+0.02(+0.25%)
Apr 06, 2018
7.614
7.697
7.550
7.589
376,775
-0.03(-0.34%)
Apr 05, 2018
7.640
7.640
7.576
7.614
375,642
-0.03(-0.42%)
Apr 04, 2018
7.486
7.685
7.480
7.646
471,105
+0.13(+1.70%)
Apr 03, 2018
7.410
7.576
7.320
7.518
477,193
+0.11(+1.47%)
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
.