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
)
4.770
+0.060 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2017
7.452
7.506
7.379
7.440
151,854
+0.02(+0.24%)
May 30, 2017
7.518
7.567
7.415
7.421
255,648
-0.12(-1.53%)
May 26, 2017
7.548
7.555
7.464
7.536
170,226
+0.00(+0.00%)
May 25, 2017
7.391
7.573
7.385
7.536
149,194
+0.16(+2.13%)
May 24, 2017
7.361
7.415
7.361
7.379
110,926
+0.01(+0.08%)
May 23, 2017
7.379
7.403
7.349
7.373
103,171
+0.00(+0.00%)
May 22, 2017
7.349
7.391
7.300
7.373
178,121
+0.05(+0.66%)
May 19, 2017
7.324
7.367
7.276
7.324
164,622
+0.00(+0.00%)
May 18, 2017
7.331
7.364
7.270
7.324
136,195
+0.01(+0.08%)
May 17, 2017
7.355
7.409
7.318
7.318
193,659
-0.05(-0.74%)
May 16, 2017
7.391
7.409
7.324
7.373
248,261
-0.03(-0.41%)
May 15, 2017
7.373
7.440
7.337
7.403
162,204
+0.05(+0.66%)
May 12, 2017
7.349
7.391
7.300
7.355
189,878
+0.02(+0.25%)
May 11, 2017
7.415
7.421
7.284
7.337
180,043
-0.09(-1.22%)
May 10, 2017
7.318
7.530
7.312
7.427
238,038
+0.11(+1.49%)
May 09, 2017
7.518
7.518
7.282
7.318
258,825
-0.20(-2.66%)
May 08, 2017
7.464
7.555
7.421
7.518
157,598
+0.04(+0.49%)
May 05, 2017
7.391
7.536
7.391
7.482
185,318
+0.10(+1.31%)
May 04, 2017
7.367
7.427
7.252
7.385
229,355
+0.01(+0.16%)
May 03, 2017
7.567
7.591
7.361
7.373
277,783
-0.24(-3.10%)
May 02, 2017
7.639
7.688
7.576
7.609
97,939
-0.02(-0.32%)
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
.