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 (%)
Nov 30, 2018
7.369
7.450
7.308
7.403
344,331
+0.08(+1.11%)
Nov 29, 2018
7.240
7.369
7.207
7.322
368,310
+0.08(+1.12%)
Nov 28, 2018
7.213
7.322
7.166
7.240
518,622
+0.01(+0.19%)
Nov 27, 2018
7.274
7.328
7.200
7.227
353,216
-0.07(-0.93%)
Nov 26, 2018
7.369
7.494
7.278
7.295
391,871
-0.07(-1.01%)
Nov 23, 2018
7.423
7.454
7.369
7.369
271,327
-0.05(-0.64%)
Nov 21, 2018
7.416
7.416
7.416
0
+0.08(+1.11%)
Nov 20, 2018
7.403
7.440
7.328
7.335
268,278
-0.09(-1.18%)
Nov 19, 2018
7.470
7.525
7.389
7.423
224,254
-0.06(-0.81%)
Nov 16, 2018
7.423
7.491
7.376
7.484
261,573
+0.05(+0.64%)
Nov 15, 2018
7.498
7.552
7.362
7.437
216,679
-0.07(-0.99%)
Nov 14, 2018
7.640
7.646
7.498
7.511
183,397
-0.09(-1.16%)
Nov 13, 2018
7.579
7.640
7.481
7.599
276,771
+0.05(+0.63%)
Nov 12, 2018
7.558
7.652
7.511
7.552
190,341
-0.01(-0.18%)
Nov 09, 2018
7.748
7.748
7.552
7.565
233,790
-0.19(-2.44%)
Nov 08, 2018
7.680
7.755
7.646
7.755
639,824
+0.08(+1.06%)
Nov 07, 2018
7.443
7.704
7.416
7.673
589,639
+0.25(+3.37%)
Nov 06, 2018
7.274
7.437
7.257
7.423
388,552
+0.16(+2.14%)
Nov 05, 2018
7.200
7.389
7.200
7.267
623,102
+0.05(+0.75%)
Nov 02, 2018
7.383
7.443
7.179
7.213
396,646
-0.17(-2.29%)
Nov 01, 2018
7.369
7.470
7.200
7.383
761,323
-0.07(-1.00%)
Oct 31, 2018
7.721
7.721
7.450
7.457
341,145
-0.23(-2.99%)
Oct 30, 2018
7.714
7.768
7.673
7.687
350,773
-0.02(-0.26%)
Oct 29, 2018
7.687
7.809
7.646
7.707
269,483
+0.07(+0.89%)
Oct 26, 2018
7.775
7.799
7.565
7.640
301,918
-0.16(-2.08%)
Oct 25, 2018
7.734
7.863
7.669
7.802
458,729
+0.09(+1.23%)
Oct 24, 2018
7.802
7.863
7.701
7.707
545,072
-0.08(-1.04%)
Oct 23, 2018
7.761
7.843
7.707
7.789
261,443
-0.01(-0.17%)
Oct 22, 2018
7.937
8.019
7.795
7.802
205,554
-0.10(-1.28%)
Oct 19, 2018
7.897
7.998
7.873
7.904
276,647
+0.01(+0.09%)
Oct 18, 2018
7.951
8.032
7.876
7.897
486,778
-0.06(-0.77%)
Oct 17, 2018
8.012
8.019
7.883
7.958
194,417
-0.06(-0.76%)
Oct 16, 2018
7.876
8.039
7.809
8.019
338,117
+0.18(+2.33%)
Oct 15, 2018
7.728
7.866
7.721
7.836
444,294
+0.12(+1.49%)
Oct 12, 2018
7.849
7.944
7.701
7.721
554,329
-0.12(-1.55%)
Oct 11, 2018
8.195
8.222
7.829
7.843
463,805
-0.36(-4.37%)
Oct 10, 2018
8.343
8.438
8.181
8.201
527,423
-0.19(-2.22%)
Oct 09, 2018
8.434
8.434
8.268
8.387
450,421
+0.05(+0.64%)
Oct 08, 2018
8.201
8.354
8.195
8.334
273,300
+0.15(+1.78%)
Oct 05, 2018
8.122
8.201
8.122
8.188
241,235
+0.05(+0.65%)
Oct 04, 2018
8.175
8.221
8.115
8.135
342,169
-0.06(-0.73%)
Oct 03, 2018
8.208
8.255
8.170
8.195
295,916
-0.01(-0.16%)
Oct 02, 2018
8.248
8.294
8.185
8.208
523,740
-0.03(-0.40%)
Oct 01, 2018
8.401
8.414
8.221
8.241
190,363
-0.14(-1.66%)
Sep 28, 2018
8.248
8.381
8.241
8.381
247,258
+0.14(+1.69%)
Sep 27, 2018
8.181
8.268
8.181
8.241
270,148
+0.07(+0.89%)
Sep 26, 2018
8.228
8.288
8.168
8.168
354,612
-0.06(-0.73%)
Sep 25, 2018
8.181
8.268
8.168
8.228
416,305
+0.05(+0.57%)
Sep 24, 2018
8.248
8.248
8.095
8.181
447,674
-0.07(-0.88%)
Sep 21, 2018
8.128
8.274
8.089
8.255
1,008,760
+0.11(+1.30%)
Sep 20, 2018
8.042
8.155
7.970
8.148
245,047
+0.12(+1.49%)
Sep 19, 2018
8.155
8.168
8.009
8.029
493,254
-0.12(-1.47%)
Sep 18, 2018
8.268
8.288
8.148
8.148
230,332
-0.13(-1.60%)
Sep 17, 2018
8.301
8.328
8.208
8.281
352,097
-0.02(-0.24%)
Sep 14, 2018
8.387
8.401
8.274
8.301
263,672
-0.09(-1.11%)
Sep 13, 2018
8.348
8.460
8.331
8.394
334,047
+0.04(+0.48%)
Sep 12, 2018
8.367
8.414
8.348
8.354
427,865
-0.01(-0.08%)
Sep 11, 2018
8.348
8.407
8.301
8.361
329,940
+0.01(+0.08%)
Sep 10, 2018
8.374
8.434
8.321
8.354
393,452
+0.00(+0.00%)
Sep 07, 2018
8.434
8.440
8.341
8.354
307,491
-0.10(-1.18%)
Sep 06, 2018
8.514
8.540
8.454
8.454
256,118
-0.05(-0.55%)
Sep 05, 2018
8.460
8.527
8.401
8.500
355,717
+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
.