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
)
4.840
+0.080 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2016
6.297
6.314
6.286
6.303
120,558
+0.00(+0.00%)
Apr 28, 2016
6.290
6.325
6.290
6.303
131,475
+0.02(+0.27%)
Apr 27, 2016
6.280
6.314
6.252
6.286
228,424
-0.01(-0.18%)
Apr 26, 2016
6.230
6.314
6.230
6.297
171,170
+0.02(+0.36%)
Apr 25, 2016
6.213
6.288
6.202
6.274
113,142
+0.03(+0.45%)
Apr 22, 2016
6.230
6.280
6.179
6.246
299,957
+0.05(+0.82%)
Apr 21, 2016
6.336
6.347
6.185
6.196
278,171
-0.10(-1.52%)
Apr 20, 2016
6.297
6.297
6.235
6.291
505,836
+0.01(+0.18%)
Apr 19, 2016
6.303
6.314
6.224
6.280
412,622
+0.01(+0.09%)
Apr 18, 2016
6.286
6.303
6.252
6.274
160,788
-0.01(-0.09%)
Apr 15, 2016
6.314
6.314
6.275
6.280
267,453
+0.00(+0.00%)
Apr 14, 2016
6.291
6.314
6.258
6.280
158,593
-0.01(-0.18%)
Apr 13, 2016
6.286
6.309
6.202
6.291
377,755
+0.00(+0.00%)
Apr 12, 2016
6.319
6.331
6.258
6.291
321,409
+0.00(+0.00%)
Apr 11, 2016
6.308
6.370
6.269
6.291
215,071
+0.04(+0.63%)
Apr 08, 2016
6.353
6.370
6.252
6.252
677,757
-0.07(-1.15%)
Apr 07, 2016
6.291
6.336
6.291
6.325
327,337
+0.02(+0.36%)
Apr 06, 2016
6.297
6.387
6.291
6.303
423,701
-0.01(-0.18%)
Apr 05, 2016
6.319
6.331
6.258
6.314
328,037
+0.01(+0.09%)
Apr 04, 2016
6.336
6.364
6.286
6.308
458,208
+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
.