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
)
5.210
+0.180 (+3.58%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 28, 2018
8.423
8.559
8.416
8.559
242,117
+0.14(+1.69%)
Sep 27, 2018
8.355
8.443
8.355
8.416
264,532
+0.07(+0.89%)
Sep 26, 2018
8.403
8.464
8.342
8.342
347,240
-0.06(-0.73%)
Sep 25, 2018
8.355
8.443
8.342
8.403
407,650
+0.05(+0.57%)
Sep 24, 2018
8.423
8.423
8.267
8.355
438,367
-0.07(-0.88%)
Sep 21, 2018
8.301
8.450
8.260
8.430
987,787
+0.11(+1.30%)
Sep 20, 2018
8.213
8.328
8.139
8.321
239,953
+0.12(+1.49%)
Sep 19, 2018
8.328
8.342
8.179
8.199
483,000
-0.12(-1.47%)
Sep 18, 2018
8.443
8.464
8.321
8.321
225,544
-0.14(-1.60%)
Sep 17, 2018
8.477
8.504
8.382
8.457
344,777
-0.02(-0.24%)
Sep 14, 2018
8.565
8.579
8.450
8.477
258,190
-0.09(-1.11%)
Sep 13, 2018
8.525
8.640
8.508
8.572
327,102
+0.04(+0.48%)
Sep 12, 2018
8.545
8.593
8.525
8.532
418,970
-0.01(-0.08%)
Sep 11, 2018
8.525
8.586
8.477
8.538
323,081
+0.01(+0.08%)
Sep 10, 2018
8.552
8.613
8.498
8.532
385,272
+0.00(+0.00%)
Sep 07, 2018
8.613
8.620
8.518
8.532
301,099
-0.10(-1.18%)
Sep 06, 2018
8.694
8.721
8.633
8.633
250,794
-0.05(-0.55%)
Sep 05, 2018
8.640
8.708
8.579
8.681
348,322
+0.04(+0.47%)
Sep 04, 2018
8.755
8.769
8.620
8.640
461,771
-0.12(-1.32%)
Aug 31, 2018
8.755
8.755
8.755
0
-0.02(-0.23%)
Aug 30, 2018
8.823
8.854
8.749
8.776
1,843,951
-0.03(-0.38%)
Aug 29, 2018
8.816
8.857
8.796
8.810
585,070
+0.00(+0.00%)
Aug 28, 2018
8.776
8.816
8.735
8.810
563,050
+0.05(+0.54%)
Aug 27, 2018
8.816
8.816
8.708
8.762
313,495
-0.03(-0.39%)
Aug 24, 2018
8.789
8.816
8.755
8.796
236,367
+0.00(+0.00%)
Aug 23, 2018
8.749
8.810
8.749
8.796
250,718
+0.00(+0.00%)
Aug 22, 2018
8.816
8.816
8.782
8.796
624,639
+0.01(+0.08%)
Aug 21, 2018
8.769
8.816
8.735
8.789
482,932
+0.03(+0.31%)
Aug 20, 2018
8.810
8.810
8.715
8.762
436,279
+0.00(+0.00%)
Aug 17, 2018
8.782
8.830
8.613
8.762
3,898,806
-0.03(-0.39%)
Aug 16, 2018
8.708
8.830
8.674
8.796
524,895
+0.09(+1.01%)
Aug 15, 2018
8.674
8.728
8.667
8.708
315,906
+0.03(+0.31%)
Aug 14, 2018
8.715
8.762
8.674
8.681
447,574
+0.00(+0.00%)
Aug 13, 2018
8.681
8.701
8.654
8.681
305,190
+0.02(+0.23%)
Aug 10, 2018
8.681
8.708
8.647
8.660
240,201
-0.03(-0.39%)
Aug 09, 2018
8.688
8.715
8.660
8.694
516,868
+0.00(+0.00%)
Aug 08, 2018
8.694
8.735
8.633
8.694
267,465
+0.02(+0.23%)
Aug 07, 2018
8.701
8.701
8.626
8.674
426,251
+0.00(+0.00%)
Aug 06, 2018
8.681
8.762
8.620
8.674
224,476
+0.03(+0.31%)
Aug 03, 2018
8.626
8.660
8.538
8.647
232,975
+0.07(+0.79%)
Aug 02, 2018
8.749
8.871
8.491
8.579
274,700
-0.09(-1.09%)
Aug 01, 2018
8.606
8.728
8.552
8.674
171,159
+0.03(+0.31%)
Jul 31, 2018
8.572
8.721
8.552
8.647
265,933
+0.09(+1.11%)
Jul 30, 2018
8.498
8.620
8.484
8.552
384,318
+0.05(+0.56%)
Jul 27, 2018
8.735
8.735
8.498
8.504
330,589
-0.22(-2.49%)
Jul 26, 2018
8.681
8.738
8.660
8.721
296,246
+0.07(+0.78%)
Jul 25, 2018
8.674
8.735
8.626
8.654
394,195
-0.01(-0.16%)
Jul 24, 2018
8.688
8.688
8.586
8.667
313,348
+0.01(+0.08%)
Jul 23, 2018
8.626
8.674
8.545
8.660
291,803
+0.01(+0.16%)
Jul 20, 2018
8.735
8.735
8.620
8.647
214,386
-0.09(-1.01%)
Jul 19, 2018
8.640
8.769
8.586
8.735
214,231
+0.12(+1.34%)
Jul 18, 2018
8.626
8.647
8.525
8.620
258,116
-0.03(-0.39%)
Jul 17, 2018
8.762
8.789
8.613
8.654
504,743
-0.09(-1.09%)
Jul 16, 2018
8.755
8.776
8.693
8.749
202,563
-0.01(-0.08%)
Jul 13, 2018
8.769
8.803
8.735
8.755
182,066
-0.01(-0.08%)
Jul 12, 2018
8.789
8.789
8.694
8.762
199,337
+0.01(+0.15%)
Jul 11, 2018
8.742
8.797
8.681
8.749
314,468
-0.01(-0.15%)
Jul 10, 2018
8.843
8.843
8.708
8.762
471,466
+0.02(+0.19%)
Jul 09, 2018
8.712
8.761
8.659
8.745
547,457
+0.03(+0.38%)
Jul 06, 2018
8.772
8.792
8.670
8.712
306,838
-0.01(-0.15%)
Jul 05, 2018
8.605
8.745
8.576
8.725
817,572
+0.15(+1.79%)
Jul 03, 2018
8.572
8.572
8.572
0
+0.04(+0.47%)
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
.