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
)
4.830
-0.040 (-0.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 28, 2019
8.398
8.532
8.391
8.447
682,599
+0.04(+0.42%)
Jun 27, 2019
8.285
8.412
8.264
8.412
298,501
+0.13(+1.53%)
Jun 26, 2019
8.454
8.482
8.278
8.285
186,727
-0.18(-2.16%)
Jun 25, 2019
8.525
8.595
8.454
8.468
185,630
-0.07(-0.83%)
Jun 24, 2019
8.771
8.771
8.489
8.539
266,774
-0.18(-2.10%)
Jun 21, 2019
8.799
8.799
8.708
8.722
319,085
-0.13(-1.43%)
Jun 20, 2019
8.806
8.877
8.785
8.849
196,918
+0.04(+0.48%)
Jun 19, 2019
8.778
8.842
8.673
8.806
211,814
+0.04(+0.48%)
Jun 18, 2019
8.743
8.792
8.687
8.764
226,184
+0.05(+0.57%)
Jun 17, 2019
8.644
8.715
8.602
8.715
155,884
+0.06(+0.73%)
Jun 14, 2019
8.694
8.694
8.623
8.651
191,905
+0.01(+0.08%)
Jun 13, 2019
8.574
8.662
8.574
8.644
225,890
+0.08(+0.99%)
Jun 12, 2019
8.475
8.574
8.475
8.560
241,284
+0.05(+0.58%)
Jun 11, 2019
8.433
8.525
8.384
8.511
326,362
+0.08(+1.00%)
Jun 10, 2019
8.454
8.454
8.363
8.426
194,064
-0.01(-0.08%)
Jun 07, 2019
8.398
8.447
8.377
8.433
321,214
+0.06(+0.76%)
Jun 06, 2019
8.370
8.426
8.257
8.370
194,862
-0.03(-0.34%)
Jun 05, 2019
8.313
8.398
8.257
8.398
176,612
+0.10(+1.19%)
Jun 04, 2019
8.278
8.341
8.165
8.299
165,978
+0.04(+0.43%)
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
.