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
)
6.220
-0.040 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2020
6.173
6.188
6.048
6.075
1,016,772
-0.11(-1.83%)
Aug 28, 2020
6.248
6.248
6.120
6.188
400,099
-0.02(-0.24%)
Aug 27, 2020
6.188
6.362
6.188
6.203
349,302
+0.00(+0.00%)
Aug 26, 2020
6.294
6.362
6.188
6.203
373,725
-0.14(-2.15%)
Aug 25, 2020
6.248
6.400
6.218
6.339
336,063
+0.09(+1.45%)
Aug 24, 2020
6.233
6.248
6.120
6.248
427,173
+0.02(+0.24%)
Aug 21, 2020
6.233
6.241
6.090
6.233
523,980
+0.01(+0.12%)
Aug 20, 2020
6.248
6.400
6.218
6.226
649,942
-0.11(-1.79%)
Aug 19, 2020
6.498
6.528
6.264
6.339
307,409
-0.15(-2.33%)
Aug 18, 2020
6.747
6.747
6.445
6.490
272,534
-0.29(-4.34%)
Aug 17, 2020
6.830
6.883
6.713
6.785
252,026
+0.00(+0.00%)
Aug 14, 2020
6.777
6.944
6.709
6.785
363,702
-0.03(-0.44%)
Aug 13, 2020
6.974
7.080
6.808
6.815
287,000
-0.23(-3.22%)
Aug 12, 2020
7.133
7.178
6.913
7.042
317,518
-0.07(-0.96%)
Aug 11, 2020
7.261
7.397
7.080
7.110
339,233
-0.03(-0.42%)
Aug 10, 2020
6.951
7.253
6.883
7.140
293,026
+0.19(+2.72%)
Aug 07, 2020
6.687
6.959
6.664
6.951
273,703
+0.19(+2.79%)
Aug 06, 2020
6.558
6.898
6.558
6.762
404,202
+0.23(+3.59%)
Aug 05, 2020
6.649
6.649
6.404
6.528
425,070
-0.05(-0.69%)
Aug 04, 2020
6.279
6.626
6.279
6.573
271,940
+0.29(+4.69%)
Aug 03, 2020
6.536
6.619
6.218
6.279
413,004
-0.26(-3.93%)
Jul 31, 2020
6.800
6.808
6.460
6.536
516,833
-0.36(-5.15%)
Jul 30, 2020
7.042
7.049
6.845
6.891
269,898
-0.29(-4.10%)
Jul 29, 2020
7.201
7.276
7.019
7.185
291,791
-0.04(-0.52%)
Jul 28, 2020
6.876
7.246
6.876
7.223
334,305
+0.28(+4.03%)
Jul 27, 2020
7.155
7.216
6.785
6.944
415,411
-0.25(-3.47%)
Jul 24, 2020
7.344
7.420
7.163
7.193
272,776
-0.12(-1.65%)
Jul 23, 2020
7.352
7.442
7.276
7.314
332,795
-0.05(-0.72%)
Jul 22, 2020
7.201
7.446
7.201
7.367
338,484
+0.15(+2.09%)
Jul 21, 2020
7.155
7.359
7.155
7.216
373,312
+0.06(+0.84%)
Jul 20, 2020
7.201
7.258
7.110
7.155
520,102
-0.09(-1.25%)
Jul 17, 2020
7.185
7.367
7.170
7.246
322,408
+0.05(+0.63%)
Jul 16, 2020
7.193
7.269
7.140
7.201
359,451
-0.06(-0.83%)
Jul 15, 2020
7.284
7.412
7.208
7.261
509,202
+0.09(+1.26%)
Jul 14, 2020
7.087
7.321
7.087
7.170
440,110
+0.05(+0.64%)
Jul 13, 2020
7.193
7.276
7.095
7.125
509,047
-0.05(-0.63%)
Jul 10, 2020
6.861
7.208
6.861
7.170
738,125
+0.21(+3.04%)
Jul 09, 2020
7.193
7.223
6.861
6.959
601,614
-0.21(-2.95%)
Jul 08, 2020
7.252
7.341
7.074
7.170
661,338
-0.10(-1.33%)
Jul 07, 2020
7.386
7.401
7.170
7.267
495,285
-0.17(-2.30%)
Jul 06, 2020
7.602
7.676
7.393
7.438
381,927
-0.01(-0.10%)
Jul 02, 2020
7.654
7.661
7.431
7.446
267,274
-0.01(-0.10%)
Jul 01, 2020
7.483
7.617
7.326
7.453
442,651
-0.03(-0.40%)
Jun 30, 2020
7.460
7.587
7.393
7.483
444,288
-0.02(-0.30%)
Jun 29, 2020
7.631
7.661
7.401
7.505
475,040
-0.03(-0.39%)
Jun 26, 2020
7.274
7.542
7.096
7.535
1,927,385
+0.20(+2.74%)
Jun 25, 2020
7.074
7.349
7.066
7.334
526,837
+0.21(+2.92%)
Jun 24, 2020
7.215
7.274
6.865
7.126
779,140
-0.24(-3.23%)
Jun 23, 2020
7.512
7.564
7.193
7.364
516,036
-0.11(-1.49%)
Jun 22, 2020
7.349
7.527
7.237
7.475
468,685
+0.07(+0.90%)
Jun 19, 2020
7.780
7.855
7.341
7.408
2,703,663
-0.36(-4.60%)
Jun 18, 2020
7.564
7.832
7.498
7.765
586,287
+0.09(+1.16%)
Jun 17, 2020
7.929
7.962
7.631
7.676
425,433
-0.26(-3.28%)
Jun 16, 2020
8.003
8.078
7.765
7.936
553,514
+0.28(+3.69%)
Jun 15, 2020
7.155
7.684
7.141
7.654
1,019,852
+0.21(+2.80%)
Jun 12, 2020
7.520
7.550
7.206
7.446
606,610
+0.27(+3.73%)
Jun 11, 2020
7.349
7.468
7.081
7.178
651,927
-0.52(-6.76%)
Jun 10, 2020
7.996
7.996
7.594
7.698
559,502
-0.16(-2.08%)
Jun 09, 2020
8.041
8.100
7.765
7.862
331,062
-0.41(-4.95%)
Jun 08, 2020
7.936
8.293
7.855
8.271
510,801
+0.48(+6.11%)
Jun 05, 2020
7.884
8.107
7.773
7.795
721,693
+0.16(+2.04%)
Jun 04, 2020
7.550
7.661
7.349
7.639
438,622
+0.09(+1.18%)
Jun 03, 2020
7.356
7.661
7.319
7.550
756,621
+0.32(+4.42%)
Jun 02, 2020
7.081
7.364
7.014
7.230
599,805
+0.22(+3.08%)
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
.