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
)
6.220
-0.040 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 29, 2016
6.589
6.589
6.438
6.519
56,351
-0.03(-0.41%)
Feb 26, 2016
6.346
6.589
6.346
6.546
98,190
+0.11(+1.76%)
Feb 25, 2016
6.432
6.438
6.400
6.432
21,979
+0.01(+0.08%)
Feb 24, 2016
6.346
6.438
6.147
6.427
31,619
+0.02(+0.25%)
Feb 23, 2016
6.282
6.411
6.228
6.411
41,384
+0.13(+2.06%)
Feb 22, 2016
6.265
6.303
6.249
6.282
32,827
+0.03(+0.43%)
Feb 19, 2016
6.125
6.265
6.125
6.255
19,826
+0.04(+0.69%)
Feb 18, 2016
6.171
6.281
6.168
6.212
11,267
+0.06(+1.05%)
Feb 17, 2016
6.158
6.217
6.082
6.147
17,680
+0.01(+0.18%)
Feb 16, 2016
5.948
6.228
5.907
6.136
60,398
+0.19(+3.26%)
Feb 12, 2016
5.921
5.942
5.942
5.942
30,442
+0.07(+1.19%)
Feb 11, 2016
5.996
6.034
5.797
5.872
30,321
-0.20(-3.37%)
Feb 10, 2016
6.023
6.088
5.996
6.077
36,434
+0.07(+1.17%)
Feb 09, 2016
6.023
6.082
6.001
6.007
41,668
-0.11(-1.76%)
Feb 08, 2016
6.158
6.158
6.023
6.115
85,429
-0.11(-1.82%)
Feb 05, 2016
6.282
6.287
6.152
6.228
22,091
-0.06(-0.94%)
Feb 04, 2016
6.174
6.287
6.066
6.287
46,337
+0.09(+1.48%)
Feb 03, 2016
6.217
6.282
6.141
6.195
81,603
-0.02(-0.26%)
Feb 02, 2016
6.212
6.287
6.147
6.212
38,288
-0.06(-1.03%)
Feb 01, 2016
6.276
6.362
6.212
6.276
29,686
-0.05(-0.85%)
Jan 29, 2016
6.179
6.352
6.136
6.330
135,683
+0.16(+2.53%)
Jan 28, 2016
6.303
6.311
6.169
6.174
40,980
-0.09(-1.46%)
Jan 27, 2016
6.303
6.303
6.212
6.265
9,967
-0.05(-0.85%)
Jan 26, 2016
6.373
6.395
6.287
6.319
33,594
-0.04(-0.68%)
Jan 25, 2016
6.335
6.362
6.130
6.362
30,913
+0.05(+0.77%)
Jan 22, 2016
6.163
6.330
6.071
6.314
21,662
+0.23(+3.81%)
Jan 21, 2016
5.996
6.168
5.996
6.082
80,781
+0.09(+1.53%)
Jan 20, 2016
6.045
6.066
5.737
5.991
64,880
-0.04(-0.71%)
Jan 19, 2016
6.115
6.115
5.904
6.034
52,496
+0.03(+0.54%)
Jan 15, 2016
5.985
6.001
6.001
6.001
49,932
-0.05(-0.80%)
Jan 14, 2016
6.163
6.163
6.007
6.050
52,028
-0.02(-0.27%)
Jan 13, 2016
6.325
6.394
6.034
6.066
51,957
-0.28(-4.41%)
Jan 12, 2016
6.449
6.465
6.335
6.346
32,725
-0.10(-1.51%)
Jan 11, 2016
6.497
6.497
6.411
6.443
41,336
-0.02(-0.25%)
Jan 08, 2016
6.492
6.546
6.411
6.459
57,472
-0.01(-0.08%)
Jan 07, 2016
6.465
6.519
6.449
6.465
73,610
-0.12(-1.88%)
Jan 06, 2016
6.535
6.626
6.535
6.589
34,258
-0.03(-0.49%)
Jan 05, 2016
6.524
6.653
6.486
6.621
72,857
+0.12(+1.82%)
Jan 04, 2016
6.502
6.524
6.282
6.502
89,277
+0.07(+1.05%)
Dec 31, 2015
6.398
6.435
6.435
6.435
84,795
+0.04(+0.58%)
Dec 30, 2015
6.419
6.498
6.324
6.398
59,243
-0.06(-0.90%)
Dec 29, 2015
6.435
6.623
6.377
6.456
51,520
+0.04(+0.58%)
Dec 28, 2015
6.435
6.435
6.340
6.419
23,627
+0.02(+0.33%)
Dec 24, 2015
6.398
6.398
6.398
6.398
8,895
-0.05(-0.74%)
Dec 23, 2015
6.335
6.462
6.277
6.446
88,588
+0.11(+1.75%)
Dec 22, 2015
6.181
6.340
6.123
6.335
34,124
+0.09(+1.44%)
Dec 21, 2015
6.102
6.255
6.102
6.245
28,181
+0.08(+1.29%)
Dec 18, 2015
6.076
6.213
5.949
6.166
218,718
+0.01(+0.09%)
Dec 17, 2015
6.187
6.224
6.034
6.160
70,870
-0.08(-1.27%)
Dec 16, 2015
6.060
6.271
6.055
6.240
42,361
+0.13(+2.16%)
Dec 15, 2015
5.870
6.123
5.870
6.108
56,409
+0.21(+3.49%)
Dec 14, 2015
6.023
6.023
5.859
5.901
49,554
-0.16(-2.62%)
Dec 11, 2015
6.085
6.107
6.055
6.060
22,001
-0.06(-0.95%)
Dec 10, 2015
6.113
6.224
6.071
6.118
41,967
-0.06(-0.94%)
Dec 09, 2015
5.864
6.208
5.864
6.176
48,331
+0.31(+5.22%)
Dec 08, 2015
5.870
5.960
5.870
5.870
23,606
-0.09(-1.51%)
Dec 07, 2015
6.039
6.044
5.896
5.960
46,007
-0.10(-1.57%)
Dec 04, 2015
6.028
6.071
6.023
6.055
15,200
+0.02(+0.35%)
Dec 03, 2015
6.139
6.139
5.997
6.034
33,619
-0.12(-1.97%)
Dec 02, 2015
6.166
6.253
6.129
6.155
29,252
-0.11(-1.69%)
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
.