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
)
4.930
+0.090 (+1.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2015
6.604
6.768
6.604
6.636
52,252
+0.05(+0.80%)
Feb 26, 2015
6.519
6.620
6.483
6.583
43,798
+0.10(+1.55%)
Feb 25, 2015
6.530
6.556
6.477
6.483
72,010
-0.02(-0.24%)
Feb 24, 2015
6.583
6.583
6.498
6.498
53,195
-0.05(-0.73%)
Feb 23, 2015
6.520
6.593
6.498
6.546
85,713
+0.02(+0.32%)
Feb 20, 2015
6.493
6.572
6.493
6.525
63,796
+0.03(+0.49%)
Feb 19, 2015
6.546
6.588
6.493
6.493
69,180
-0.05(-0.81%)
Feb 18, 2015
6.551
6.561
6.494
6.546
95,653
-0.01(-0.08%)
Feb 17, 2015
6.530
6.609
6.525
6.551
72,961
+0.02(+0.32%)
Feb 13, 2015
6.609
6.530
6.530
6.530
110,059
-0.08(-1.20%)
Feb 12, 2015
6.662
6.720
6.609
6.609
85,435
-0.03(-0.40%)
Feb 11, 2015
6.662
6.715
6.636
6.636
70,960
-0.02(-0.32%)
Feb 10, 2015
6.731
6.741
6.625
6.657
73,807
-0.05(-0.71%)
Feb 09, 2015
6.715
6.747
6.646
6.704
73,807
+0.07(+1.11%)
Feb 06, 2015
6.863
6.863
6.630
6.630
295,436
-0.22(-3.16%)
Feb 05, 2015
6.815
6.873
6.815
6.847
113,838
+0.03(+0.46%)
Feb 04, 2015
6.863
6.863
6.757
6.815
77,963
+0.01(+0.08%)
Feb 03, 2015
6.831
6.831
6.747
6.810
79,325
+0.00(+0.00%)
Feb 02, 2015
6.789
6.910
6.726
6.810
185,780
+0.05(+0.78%)
Jan 30, 2015
6.757
6.773
6.704
6.757
129,212
+0.01(+0.16%)
Jan 29, 2015
6.768
6.789
6.711
6.747
59,053
+0.01(+0.16%)
Jan 28, 2015
6.814
6.814
6.725
6.736
79,632
-0.04(-0.62%)
Jan 27, 2015
6.778
6.778
6.704
6.778
60,237
+0.04(+0.63%)
Jan 26, 2015
6.737
6.783
6.720
6.736
47,664
-0.03(-0.39%)
Jan 23, 2015
6.805
6.805
6.752
6.762
26,895
-0.03(-0.47%)
Jan 22, 2015
6.783
6.836
6.783
6.794
26,948
+0.00(+0.00%)
Jan 21, 2015
6.799
6.868
6.794
6.794
65,851
+0.00(+0.00%)
Jan 20, 2015
6.863
6.873
6.794
6.794
64,995
-0.01(-0.08%)
Jan 16, 2015
6.857
6.905
6.778
6.799
70,055
-0.03(-0.39%)
Jan 15, 2015
6.836
6.847
6.789
6.826
78,316
+0.04(+0.62%)
Jan 14, 2015
6.826
6.836
6.659
6.783
101,786
-0.06(-0.85%)
Jan 13, 2015
6.836
6.852
6.715
6.842
149,716
-0.01(-0.15%)
Jan 12, 2015
6.863
6.863
6.810
6.852
79,634
+0.04(+0.62%)
Jan 09, 2015
6.826
6.868
6.789
6.810
107,126
-0.04(-0.54%)
Jan 08, 2015
6.884
6.921
6.828
6.847
175,568
+0.01(+0.15%)
Jan 07, 2015
6.852
6.852
6.794
6.836
60,572
+0.01(+0.15%)
Jan 06, 2015
6.831
6.852
6.783
6.826
50,528
-0.02(-0.23%)
Jan 05, 2015
6.810
6.868
6.783
6.842
203,780
+0.03(+0.39%)
Jan 02, 2015
6.778
6.815
6.736
6.815
58,191
+0.06(+0.86%)
Dec 31, 2014
6.810
6.757
6.757
6.757
62,133
-0.14(-2.07%)
Dec 30, 2014
6.926
6.926
6.842
6.900
126,092
-0.02(-0.31%)
Dec 29, 2014
6.879
6.947
6.873
6.921
170,167
+0.01(+0.08%)
Dec 26, 2014
6.952
6.952
6.863
6.915
42,055
-0.03(-0.46%)
Dec 24, 2014
6.921
6.947
6.947
6.947
95,473
-0.01(-0.08%)
Dec 23, 2014
6.947
7.116
6.900
6.952
232,584
+0.03(+0.38%)
Dec 22, 2014
6.979
6.989
6.900
6.926
97,590
-0.05(-0.76%)
Dec 19, 2014
6.884
6.989
6.884
6.979
227,909
+0.11(+1.54%)
Dec 18, 2014
6.731
6.952
6.725
6.873
255,110
+0.21(+3.09%)
Dec 17, 2014
6.630
6.731
6.615
6.667
127,952
+0.07(+1.04%)
Dec 16, 2014
6.641
6.646
6.599
6.599
39,687
+0.00(+0.00%)
Dec 15, 2014
6.625
6.657
6.599
6.599
172,902
+0.00(+0.00%)
Dec 12, 2014
6.657
6.678
6.546
6.599
452,762
-0.01(-0.08%)
Dec 11, 2014
6.652
6.678
6.604
6.604
153,984
-0.04(-0.64%)
Dec 10, 2014
6.683
6.683
6.604
6.646
274,473
-0.04(-0.55%)
Dec 09, 2014
6.699
6.704
6.652
6.683
137,729
-0.03(-0.39%)
Dec 08, 2014
6.652
6.757
6.636
6.710
206,119
+0.07(+1.11%)
Dec 05, 2014
6.588
6.747
6.588
6.636
1,918,216
-0.02(-0.24%)
Dec 04, 2014
6.652
6.783
6.588
6.652
108,750
-0.07(-1.02%)
Dec 03, 2014
6.842
6.842
6.520
6.720
254,721
-0.23(-3.34%)
Dec 02, 2014
6.958
7.010
6.915
6.952
52,438
-0.05(-0.68%)
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
.