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 (%)
May 31, 2017
7.303
7.357
7.232
7.292
154,934
+0.02(+0.24%)
May 30, 2017
7.369
7.416
7.268
7.274
260,834
-0.11(-1.53%)
May 26, 2017
7.398
7.404
7.315
7.387
173,679
+0.00(+0.00%)
May 25, 2017
7.244
7.422
7.238
7.387
152,220
+0.15(+2.13%)
May 24, 2017
7.214
7.268
7.214
7.232
113,176
+0.01(+0.08%)
May 23, 2017
7.232
7.256
7.203
7.226
105,264
+0.00(+0.00%)
May 22, 2017
7.203
7.244
7.155
7.226
181,734
+0.05(+0.66%)
May 19, 2017
7.179
7.220
7.131
7.179
167,961
+0.00(+0.00%)
May 18, 2017
7.185
7.217
7.125
7.179
138,957
+0.01(+0.08%)
May 17, 2017
7.209
7.262
7.173
7.173
197,587
-0.05(-0.74%)
May 16, 2017
7.244
7.262
7.179
7.226
253,296
-0.03(-0.41%)
May 15, 2017
7.226
7.292
7.191
7.256
165,494
+0.05(+0.66%)
May 12, 2017
7.203
7.244
7.155
7.209
193,729
+0.02(+0.25%)
May 11, 2017
7.268
7.274
7.139
7.191
183,695
-0.09(-1.22%)
May 10, 2017
7.173
7.381
7.167
7.280
242,867
+0.11(+1.49%)
May 09, 2017
7.369
7.369
7.137
7.173
264,075
-0.20(-2.66%)
May 08, 2017
7.315
7.404
7.274
7.369
160,795
+0.04(+0.49%)
May 05, 2017
7.244
7.387
7.244
7.333
189,077
+0.09(+1.31%)
May 04, 2017
7.220
7.280
7.108
7.238
234,008
+0.01(+0.16%)
May 03, 2017
7.416
7.440
7.214
7.226
283,418
-0.23(-3.10%)
May 02, 2017
7.487
7.535
7.425
7.458
99,926
-0.02(-0.32%)
May 01, 2017
7.446
7.505
7.416
7.481
163,082
+0.04(+0.48%)
Apr 28, 2017
7.511
7.519
7.428
7.446
197,692
-0.06(-0.79%)
Apr 27, 2017
7.505
7.576
7.499
7.505
221,894
+0.01(+0.08%)
Apr 26, 2017
7.476
7.576
7.464
7.499
878,922
+0.07(+0.88%)
Apr 25, 2017
7.404
7.474
7.404
7.434
192,662
+0.04(+0.56%)
Apr 24, 2017
7.422
7.476
7.286
7.392
183,348
+0.00(+0.00%)
Apr 21, 2017
7.392
7.428
7.357
7.392
152,964
-0.02(-0.24%)
Apr 20, 2017
7.381
7.452
7.339
7.410
276,275
+0.02(+0.32%)
Apr 19, 2017
7.416
7.470
7.305
7.387
466,541
-0.04(-0.48%)
Apr 18, 2017
7.303
7.493
7.303
7.422
419,403
+0.10(+1.38%)
Apr 17, 2017
7.369
7.375
7.286
7.321
271,048
+0.01(+0.08%)
Apr 13, 2017
7.357
7.387
7.280
7.315
184,007
-0.05(-0.72%)
Apr 12, 2017
7.363
7.392
7.303
7.369
175,575
-0.01(-0.08%)
Apr 11, 2017
7.292
7.398
7.292
7.375
136,763
+0.09(+1.22%)
Apr 10, 2017
7.321
7.357
7.262
7.286
265,442
-0.05(-0.73%)
Apr 07, 2017
7.203
7.392
7.161
7.339
377,086
+0.13(+1.85%)
Apr 06, 2017
7.142
7.258
7.089
7.206
389,400
+0.12(+1.64%)
Apr 05, 2017
7.066
7.139
7.054
7.089
296,955
-0.01(-0.08%)
Apr 04, 2017
7.066
7.123
7.054
7.095
196,698
+0.03(+0.41%)
Apr 03, 2017
7.078
7.101
7.043
7.066
154,812
-0.01(-0.08%)
Mar 31, 2017
7.014
7.095
6.996
7.072
382,680
+0.06(+0.83%)
Mar 30, 2017
6.984
7.025
6.973
7.014
207,685
+0.03(+0.50%)
Mar 29, 2017
6.955
6.993
6.944
6.979
256,464
+0.04(+0.59%)
Mar 28, 2017
6.926
6.938
6.856
6.938
162,605
+0.01(+0.08%)
Mar 27, 2017
6.915
6.955
6.863
6.932
206,921
-0.02(-0.25%)
Mar 24, 2017
6.938
7.014
6.938
6.949
250,513
+0.01(+0.17%)
Mar 23, 2017
6.915
7.037
6.816
6.938
155,585
+0.06(+0.85%)
Mar 22, 2017
6.926
6.979
6.740
6.880
327,499
-0.01(-0.08%)
Mar 21, 2017
6.961
6.990
6.885
6.885
382,175
-0.08(-1.17%)
Mar 20, 2017
7.019
7.043
6.926
6.967
273,298
-0.01(-0.17%)
Mar 17, 2017
6.979
7.025
6.944
6.979
385,618
-0.01(-0.17%)
Mar 16, 2017
6.920
7.014
6.880
6.990
244,968
+0.07(+1.01%)
Mar 15, 2017
6.699
6.990
6.676
6.920
362,798
+0.22(+3.30%)
Mar 14, 2017
6.821
6.821
6.653
6.699
319,515
-0.08(-1.20%)
Mar 13, 2017
6.885
6.926
6.711
6.781
387,766
-0.15(-2.10%)
Mar 10, 2017
7.031
7.048
6.868
6.926
260,885
-0.06(-0.83%)
Mar 09, 2017
7.101
7.130
6.967
6.984
272,489
-0.12(-1.64%)
Mar 08, 2017
7.258
7.264
7.101
7.101
260,613
-0.16(-2.17%)
Mar 07, 2017
7.293
7.293
7.246
7.258
246,468
-0.03(-0.48%)
Mar 06, 2017
7.334
7.334
7.275
7.293
200,919
-0.03(-0.48%)
Mar 03, 2017
7.374
7.421
7.281
7.328
294,955
-0.08(-1.02%)
Mar 02, 2017
7.438
7.511
7.287
7.403
400,559
-0.14(-1.85%)
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
.