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
)
4.780
-0.230 (-4.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2017
8.481
8.518
8.445
8.493
349,192
+0.01(+0.15%)
Sep 28, 2017
8.358
8.493
8.290
8.481
341,523
+0.12(+1.40%)
Sep 27, 2017
8.302
8.382
8.210
8.364
320,241
+0.07(+0.89%)
Sep 26, 2017
8.142
8.314
8.117
8.290
242,752
+0.17(+2.05%)
Sep 25, 2017
8.037
8.142
8.012
8.123
172,348
+0.11(+1.39%)
Sep 22, 2017
8.000
8.049
7.984
8.012
119,462
+0.03(+0.39%)
Sep 21, 2017
7.920
8.012
7.920
7.981
131,916
+0.01(+0.08%)
Sep 20, 2017
8.031
8.068
7.920
7.975
327,614
-0.04(-0.54%)
Sep 19, 2017
8.031
8.031
7.966
8.018
122,529
+0.01(+0.08%)
Sep 18, 2017
8.012
8.055
7.988
8.012
196,065
+0.02(+0.23%)
Sep 15, 2017
7.994
8.012
7.938
7.994
393,330
+0.01(+0.08%)
Sep 14, 2017
7.944
7.988
7.877
7.988
171,146
+0.04(+0.47%)
Sep 13, 2017
7.938
8.006
7.920
7.951
130,107
+0.02(+0.23%)
Sep 12, 2017
7.994
8.006
7.910
7.932
147,805
-0.04(-0.54%)
Sep 11, 2017
7.920
8.012
7.920
7.975
226,678
+0.06(+0.70%)
Sep 08, 2017
7.901
7.975
7.901
7.920
120,088
+0.02(+0.31%)
Sep 07, 2017
7.920
7.994
7.870
7.895
131,287
-0.01(-0.16%)
Sep 06, 2017
7.907
7.969
7.877
7.907
165,091
+0.03(+0.39%)
Sep 05, 2017
7.926
7.975
7.877
7.877
237,737
-0.05(-0.62%)
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
.