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
)
4.580
+0.020 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2015
6.055
6.055
5.897
5.912
40,206
-0.06(-0.97%)
Aug 28, 2015
5.815
6.018
5.815
5.971
78,162
+0.08(+1.34%)
Aug 27, 2015
5.912
5.981
5.865
5.891
98,365
+0.01(+0.09%)
Aug 26, 2015
6.076
6.076
5.886
5.886
84,222
-0.17(-2.87%)
Aug 25, 2015
6.124
6.176
5.738
6.060
181,256
-0.12(-1.88%)
Aug 24, 2015
6.118
6.266
6.103
6.176
106,535
+0.02(+0.26%)
Aug 21, 2015
6.124
6.224
6.124
6.161
58,359
-0.01(-0.09%)
Aug 20, 2015
6.172
6.219
6.129
6.166
30,375
+0.01(+0.09%)
Aug 19, 2015
6.187
6.229
6.124
6.161
92,633
-0.03(-0.43%)
Aug 18, 2015
6.287
6.319
6.171
6.187
70,248
-0.12(-1.84%)
Aug 17, 2015
6.256
6.362
6.240
6.303
92,561
+0.01(+0.17%)
Aug 14, 2015
6.124
6.329
6.124
6.293
55,273
+0.15(+2.49%)
Aug 13, 2015
6.092
6.235
6.092
6.139
51,167
+0.02(+0.26%)
Aug 12, 2015
6.256
6.282
6.081
6.124
159,233
-0.07(-1.19%)
Aug 11, 2015
6.213
6.271
6.124
6.198
160,949
-0.03(-0.51%)
Aug 10, 2015
6.366
6.388
6.171
6.229
80,030
-0.11(-1.67%)
Aug 07, 2015
6.261
6.456
6.261
6.335
122,951
+0.03(+0.42%)
Aug 06, 2015
6.340
6.498
6.124
6.308
458,628
-0.03(-0.42%)
Aug 05, 2015
6.287
6.403
6.198
6.335
93,643
+0.03(+0.42%)
Aug 04, 2015
6.393
6.419
6.282
6.308
105,598
-0.08(-1.32%)
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
.