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 (%)
Dec 31, 2015
6.528
6.566
6.566
6.566
83,109
+0.04(+0.58%)
Dec 30, 2015
6.549
6.630
6.452
6.528
58,065
-0.06(-0.90%)
Dec 29, 2015
6.566
6.757
6.506
6.587
50,496
+0.04(+0.58%)
Dec 28, 2015
6.566
6.566
6.469
6.549
23,157
+0.02(+0.33%)
Dec 24, 2015
6.528
6.528
6.528
6.528
8,719
-0.05(-0.74%)
Dec 23, 2015
6.463
6.593
6.404
6.576
86,827
+0.11(+1.75%)
Dec 22, 2015
6.307
6.469
6.248
6.463
33,445
+0.09(+1.44%)
Dec 21, 2015
6.226
6.382
6.226
6.372
27,620
+0.08(+1.29%)
Dec 18, 2015
6.199
6.339
6.070
6.291
214,370
+0.01(+0.09%)
Dec 17, 2015
6.312
6.350
6.156
6.285
69,461
-0.08(-1.27%)
Dec 16, 2015
6.183
6.398
6.178
6.366
41,519
+0.13(+2.16%)
Dec 15, 2015
5.989
6.248
5.989
6.231
55,288
+0.21(+3.49%)
Dec 14, 2015
6.145
6.145
5.978
6.021
48,568
-0.16(-2.62%)
Dec 11, 2015
6.209
6.231
6.177
6.183
21,563
-0.06(-0.95%)
Dec 10, 2015
6.237
6.350
6.194
6.242
41,133
-0.06(-0.94%)
Dec 09, 2015
5.983
6.334
5.983
6.301
47,370
+0.31(+5.22%)
Dec 08, 2015
5.989
6.080
5.989
5.989
23,137
-0.09(-1.51%)
Dec 07, 2015
6.161
6.167
6.016
6.080
45,092
-0.10(-1.57%)
Dec 04, 2015
6.151
6.194
6.145
6.178
14,898
+0.02(+0.35%)
Dec 03, 2015
6.264
6.264
6.118
6.156
32,950
-0.12(-1.97%)
Dec 02, 2015
6.291
6.380
6.253
6.280
28,670
-0.11(-1.69%)
Dec 01, 2015
6.215
6.404
6.161
6.388
34,724
+0.10(+1.54%)
Nov 30, 2015
6.204
6.420
6.199
6.291
48,090
+0.02(+0.26%)
Nov 27, 2015
6.188
6.334
6.188
6.275
7,427
+0.05(+0.78%)
Nov 25, 2015
6.280
6.226
6.226
6.226
302,570
-0.01(-0.17%)
Nov 24, 2015
5.967
6.258
5.967
6.237
126,815
+0.25(+4.23%)
Nov 23, 2015
6.027
6.027
5.956
5.983
170,628
-0.03(-0.45%)
Nov 20, 2015
6.021
6.065
5.962
6.010
69,592
+0.01(+0.18%)
Nov 19, 2015
5.962
6.027
5.962
6.000
74,102
-0.01(-0.09%)
Nov 18, 2015
5.951
6.032
5.946
6.005
77,384
+0.04(+0.63%)
Nov 17, 2015
6.080
6.080
5.930
5.967
38,970
-0.05(-0.90%)
Nov 16, 2015
5.919
6.054
5.919
6.021
32,236
+0.04(+0.63%)
Nov 13, 2015
5.924
6.005
5.757
5.983
86,400
+0.04(+0.63%)
Nov 12, 2015
6.080
6.140
5.930
5.946
127,146
-0.11(-1.78%)
Nov 11, 2015
6.091
6.158
6.000
6.054
79,111
+0.03(+0.54%)
Nov 10, 2015
5.962
6.064
5.719
6.021
95,421
+0.09(+1.45%)
Nov 09, 2015
6.064
6.070
5.930
5.935
38,211
-0.13(-2.13%)
Nov 06, 2015
6.307
6.307
6.064
6.064
45,430
-0.17(-2.77%)
Nov 05, 2015
6.242
6.296
6.188
6.237
46,246
+0.03(+0.52%)
Nov 04, 2015
6.221
6.269
6.134
6.204
47,429
+0.01(+0.17%)
Nov 03, 2015
6.174
6.307
6.156
6.194
21,834
-0.05(-0.86%)
Nov 02, 2015
6.178
6.248
6.178
6.248
29,058
+0.05(+0.87%)
Oct 30, 2015
6.442
6.442
6.151
6.194
112,490
-0.23(-3.53%)
Oct 29, 2015
6.485
6.571
6.355
6.420
44,389
-0.02(-0.25%)
Oct 28, 2015
6.388
6.436
6.280
6.436
31,375
+0.05(+0.76%)
Oct 27, 2015
6.506
6.539
6.339
6.388
13,464
-0.16(-2.47%)
Oct 26, 2015
6.560
6.617
6.447
6.549
24,016
+0.00(+0.00%)
Oct 23, 2015
6.549
6.587
6.490
6.549
31,342
+0.00(+0.00%)
Oct 22, 2015
6.242
6.587
6.242
6.549
56,868
+0.33(+5.38%)
Oct 21, 2015
6.264
6.328
6.210
6.215
18,460
-0.06(-0.95%)
Oct 20, 2015
6.377
6.377
6.215
6.275
14,764
-0.06(-1.02%)
Oct 19, 2015
6.355
6.447
6.178
6.339
47,390
+0.01(+0.09%)
Oct 16, 2015
6.242
6.339
6.131
6.334
23,708
+0.17(+2.80%)
Oct 15, 2015
6.118
6.194
6.010
6.161
34,406
+0.10(+1.69%)
Oct 14, 2015
6.080
6.199
6.005
6.059
38,003
-0.03(-0.53%)
Oct 13, 2015
6.027
6.091
5.956
6.091
47,086
+0.01(+0.09%)
Oct 12, 2015
6.091
6.091
6.043
6.086
26,255
+0.02(+0.27%)
Oct 09, 2015
6.043
6.086
6.010
6.070
18,953
+0.02(+0.36%)
Oct 08, 2015
6.037
6.080
5.983
6.048
33,136
-0.03(-0.44%)
Oct 07, 2015
5.956
6.118
5.956
6.075
21,289
+0.11(+1.81%)
Oct 06, 2015
6.048
6.086
5.930
5.967
64,304
-0.14(-2.29%)
Oct 05, 2015
6.124
6.171
5.967
6.107
251,617
+0.10(+1.61%)
Oct 02, 2015
5.978
6.032
5.930
6.010
43,719
-0.02(-0.36%)
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
.