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
)
5.210
+0.180 (+3.58%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Dec 31, 2015
6.666
6.705
6.705
6.705
81,381
+0.04(+0.58%)
Dec 30, 2015
6.689
6.771
6.589
6.666
56,858
-0.06(-0.90%)
Dec 29, 2015
6.705
6.900
6.644
6.727
49,446
+0.04(+0.58%)
Dec 28, 2015
6.705
6.705
6.606
6.689
22,676
+0.02(+0.33%)
Dec 24, 2015
6.666
6.666
6.666
6.666
8,537
-0.05(-0.74%)
Dec 23, 2015
6.600
6.733
6.540
6.716
85,021
+0.12(+1.75%)
Dec 22, 2015
6.441
6.606
6.380
6.600
32,750
+0.09(+1.44%)
Dec 21, 2015
6.358
6.518
6.358
6.507
27,046
+0.08(+1.29%)
Dec 18, 2015
6.331
6.474
6.199
6.424
209,913
+0.01(+0.09%)
Dec 17, 2015
6.446
6.485
6.287
6.419
68,017
-0.08(-1.27%)
Dec 16, 2015
6.314
6.534
6.309
6.501
40,656
+0.14(+2.16%)
Dec 15, 2015
6.116
6.380
6.116
6.364
54,138
+0.21(+3.49%)
Dec 14, 2015
6.276
6.276
6.105
6.149
47,559
-0.17(-2.62%)
Dec 11, 2015
6.341
6.364
6.309
6.314
21,115
-0.06(-0.95%)
Dec 10, 2015
6.369
6.485
6.325
6.375
40,278
-0.06(-0.94%)
Dec 09, 2015
6.110
6.468
6.110
6.435
46,385
+0.32(+5.22%)
Dec 08, 2015
6.116
6.210
6.116
6.116
22,656
-0.09(-1.51%)
Dec 07, 2015
6.292
6.298
6.144
6.210
44,154
-0.10(-1.57%)
Dec 04, 2015
6.281
6.325
6.276
6.309
14,588
+0.02(+0.35%)
Dec 03, 2015
6.397
6.397
6.248
6.287
32,265
-0.13(-1.97%)
Dec 02, 2015
6.424
6.515
6.386
6.413
28,074
-0.11(-1.69%)
Dec 01, 2015
6.347
6.540
6.292
6.523
34,002
+0.10(+1.54%)
Nov 30, 2015
6.336
6.556
6.331
6.424
47,090
+0.02(+0.26%)
Nov 27, 2015
6.320
6.468
6.320
6.408
7,273
+0.05(+0.78%)
Nov 25, 2015
6.413
6.358
6.358
6.358
296,279
-0.01(-0.17%)
Nov 24, 2015
6.094
6.391
6.094
6.369
124,179
+0.26(+4.23%)
Nov 23, 2015
6.155
6.155
6.083
6.110
167,081
-0.03(-0.45%)
Nov 20, 2015
6.149
6.194
6.088
6.138
68,146
+0.01(+0.18%)
Nov 19, 2015
6.088
6.155
6.088
6.127
72,562
-0.01(-0.09%)
Nov 18, 2015
6.077
6.160
6.072
6.133
75,775
+0.04(+0.63%)
Nov 17, 2015
6.210
6.210
6.055
6.094
38,160
-0.06(-0.90%)
Nov 16, 2015
6.044
6.182
6.044
6.149
31,566
+0.04(+0.63%)
Nov 13, 2015
6.050
6.133
5.879
6.110
84,604
+0.04(+0.63%)
Nov 12, 2015
6.210
6.270
6.055
6.072
124,502
-0.11(-1.78%)
Nov 11, 2015
6.221
6.289
6.127
6.182
77,466
+0.03(+0.54%)
Nov 10, 2015
6.088
6.193
5.841
6.149
93,437
+0.09(+1.45%)
Nov 09, 2015
6.193
6.199
6.055
6.061
37,417
-0.13(-2.13%)
Nov 06, 2015
6.441
6.441
6.193
6.193
44,485
-0.18(-2.77%)
Nov 05, 2015
6.375
6.430
6.320
6.369
45,284
+0.03(+0.52%)
Nov 04, 2015
6.353
6.402
6.265
6.336
46,443
+0.01(+0.17%)
Nov 03, 2015
6.305
6.441
6.287
6.325
21,380
-0.06(-0.86%)
Nov 02, 2015
6.309
6.380
6.309
6.380
28,454
+0.06(+0.87%)
Oct 30, 2015
6.578
6.578
6.281
6.325
110,152
-0.23(-3.53%)
Oct 29, 2015
6.622
6.711
6.490
6.556
43,466
-0.02(-0.25%)
Oct 28, 2015
6.523
6.573
6.413
6.573
30,723
+0.05(+0.76%)
Oct 27, 2015
6.644
6.677
6.474
6.523
13,184
-0.17(-2.47%)
Oct 26, 2015
6.700
6.757
6.584
6.689
23,517
+0.00(+0.00%)
Oct 23, 2015
6.689
6.727
6.628
6.689
30,690
+0.00(+0.00%)
Oct 22, 2015
6.375
6.727
6.375
6.689
55,686
+0.34(+5.38%)
Oct 21, 2015
6.397
6.463
6.342
6.347
18,076
-0.06(-0.94%)
Oct 20, 2015
6.512
6.512
6.347
6.408
14,457
-0.07(-1.02%)
Oct 19, 2015
6.490
6.584
6.309
6.474
46,405
+0.01(+0.09%)
Oct 16, 2015
6.375
6.474
6.262
6.468
23,215
+0.18(+2.80%)
Oct 15, 2015
6.248
6.325
6.138
6.292
33,691
+0.10(+1.69%)
Oct 14, 2015
6.210
6.331
6.133
6.188
37,213
-0.03(-0.53%)
Oct 13, 2015
6.155
6.221
6.083
6.221
46,107
+0.01(+0.09%)
Oct 12, 2015
6.221
6.221
6.171
6.215
25,709
+0.02(+0.27%)
Oct 09, 2015
6.171
6.215
6.138
6.199
18,559
+0.02(+0.36%)
Oct 08, 2015
6.166
6.210
6.110
6.177
32,447
-0.03(-0.44%)
Oct 07, 2015
6.083
6.248
6.083
6.204
20,846
+0.11(+1.81%)
Oct 06, 2015
6.177
6.215
6.055
6.094
62,967
-0.14(-2.29%)
Oct 05, 2015
6.254
6.302
6.094
6.237
246,386
+0.10(+1.61%)
Oct 02, 2015
6.105
6.160
6.055
6.138
42,810
-0.02(-0.36%)
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
.