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
)
6.220
-0.040 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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, 2014
6.674
6.623
6.623
6.623
63,393
-0.14(-2.07%)
Dec 30, 2014
6.788
6.788
6.706
6.762
128,650
-0.02(-0.31%)
Dec 29, 2014
6.742
6.809
6.737
6.783
173,619
+0.01(+0.08%)
Dec 26, 2014
6.814
6.814
6.726
6.778
42,908
-0.03(-0.46%)
Dec 24, 2014
6.783
6.809
6.809
6.809
97,409
-0.01(-0.08%)
Dec 23, 2014
6.809
6.975
6.762
6.814
237,302
+0.03(+0.38%)
Dec 22, 2014
6.840
6.850
6.762
6.788
99,570
-0.05(-0.76%)
Dec 19, 2014
6.747
6.850
6.747
6.840
232,532
+0.10(+1.54%)
Dec 18, 2014
6.597
6.814
6.592
6.737
260,284
+0.20(+3.09%)
Dec 17, 2014
6.499
6.597
6.483
6.535
130,548
+0.07(+1.04%)
Dec 16, 2014
6.509
6.514
6.468
6.468
40,492
+0.00(+0.00%)
Dec 15, 2014
6.493
6.524
6.468
6.468
176,410
+0.00(+0.00%)
Dec 12, 2014
6.524
6.545
6.416
6.468
461,945
-0.01(-0.08%)
Dec 11, 2014
6.519
6.545
6.473
6.473
157,107
-0.04(-0.64%)
Dec 10, 2014
6.550
6.550
6.473
6.514
280,041
-0.04(-0.55%)
Dec 09, 2014
6.566
6.571
6.519
6.550
140,523
-0.03(-0.39%)
Dec 08, 2014
6.519
6.623
6.504
6.576
210,300
+0.07(+1.11%)
Dec 05, 2014
6.457
6.612
6.457
6.504
1,957,125
-0.02(-0.24%)
Dec 04, 2014
6.519
6.649
6.457
6.519
110,956
-0.07(-1.02%)
Dec 03, 2014
6.706
6.706
6.390
6.587
259,888
-0.23(-3.34%)
Dec 02, 2014
6.819
6.871
6.778
6.814
53,501
-0.05(-0.68%)
Dec 01, 2014
6.866
6.881
6.856
6.861
33,735
-0.01(-0.08%)
Nov 28, 2014
6.861
6.881
6.856
6.866
25,840
+0.01(+0.08%)
Nov 26, 2014
6.871
6.861
6.861
6.861
25,705
+0.03(+0.38%)
Nov 25, 2014
6.762
6.850
6.726
6.835
37,328
+0.04(+0.53%)
Nov 24, 2014
6.680
6.804
6.555
6.799
71,967
+0.14(+2.10%)
Nov 21, 2014
6.757
6.897
6.628
6.659
95,691
-0.18(-2.57%)
Nov 20, 2014
6.856
6.944
6.819
6.835
88,289
-0.02(-0.23%)
Nov 19, 2014
6.876
6.881
6.825
6.850
55,915
+0.00(+0.00%)
Nov 18, 2014
6.845
6.881
6.830
6.850
23,461
-0.01(-0.08%)
Nov 17, 2014
6.768
6.856
6.768
6.856
47,599
+0.13(+2.00%)
Nov 14, 2014
6.758
6.810
6.716
6.721
37,056
-0.10(-1.52%)
Nov 13, 2014
6.887
6.907
6.814
6.825
19,880
-0.06(-0.90%)
Nov 12, 2014
6.690
6.902
6.638
6.887
35,983
+0.17(+2.58%)
Nov 11, 2014
6.752
6.845
6.714
6.714
31,725
-0.01(-0.11%)
Nov 10, 2014
6.674
6.783
6.623
6.721
18,799
+0.10(+1.48%)
Nov 07, 2014
6.871
6.871
6.519
6.623
55,229
-0.20(-2.88%)
Nov 06, 2014
6.856
6.985
6.788
6.819
35,481
-0.08(-1.20%)
Nov 05, 2014
6.832
6.923
6.788
6.902
19,410
+0.05(+0.68%)
Nov 04, 2014
6.825
6.856
6.783
6.856
48,420
+0.05(+0.73%)
Nov 03, 2014
6.809
6.856
6.804
6.806
10,765
-0.02(-0.27%)
Oct 31, 2014
6.700
6.825
6.700
6.825
61,217
+0.14(+2.17%)
Oct 30, 2014
6.706
6.706
6.618
6.680
18,940
+0.01(+0.08%)
Oct 29, 2014
6.737
6.737
6.654
6.674
23,933
+0.01(+0.08%)
Oct 28, 2014
6.731
6.809
6.628
6.669
23,161
-0.09(-1.30%)
Oct 27, 2014
6.804
6.840
6.726
6.757
18,183
-0.10(-1.51%)
Oct 24, 2014
6.669
6.871
6.576
6.861
59,628
+0.15(+2.24%)
Oct 23, 2014
6.876
6.876
6.711
6.711
58,988
-0.13(-1.96%)
Oct 22, 2014
6.845
6.856
6.757
6.845
73,403
-0.04(-0.53%)
Oct 21, 2014
6.799
6.881
6.799
6.881
38,413
+0.03(+0.38%)
Oct 20, 2014
6.819
6.980
6.726
6.856
80,032
-0.02(-0.30%)
Oct 17, 2014
7.037
7.037
6.835
6.876
46,841
+0.03(+0.38%)
Oct 16, 2014
6.768
6.876
6.768
6.850
42,425
+0.08(+1.15%)
Oct 15, 2014
6.856
6.918
6.768
6.773
121,879
-0.21(-2.97%)
Oct 14, 2014
6.876
7.037
6.793
6.980
28,467
+0.06(+0.90%)
Oct 13, 2014
6.866
6.944
6.866
6.918
11,103
+0.01(+0.07%)
Oct 10, 2014
6.897
6.923
6.856
6.912
31,942
+0.01(+0.07%)
Oct 09, 2014
7.037
7.047
6.866
6.907
61,060
-0.03(-0.45%)
Oct 08, 2014
6.814
6.938
6.783
6.938
42,653
+0.06(+0.83%)
Oct 07, 2014
6.804
6.918
6.768
6.881
54,819
+0.11(+1.68%)
Oct 06, 2014
6.814
6.871
6.768
6.768
27,634
-0.02(-0.23%)
Oct 03, 2014
6.866
6.866
6.768
6.783
82,036
-0.06(-0.83%)
Oct 02, 2014
6.861
6.949
6.788
6.840
115,355
-0.05(-0.75%)
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
.