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
)
4.840
+0.080 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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%)
May 01, 2017
7.597
7.657
7.567
7.633
159,840
+0.04(+0.48%)
Apr 28, 2017
7.663
7.672
7.579
7.597
193,762
-0.06(-0.79%)
Apr 27, 2017
7.657
7.730
7.651
7.657
217,482
+0.01(+0.08%)
Apr 26, 2017
7.627
7.730
7.616
7.651
861,449
+0.07(+0.88%)
Apr 25, 2017
7.555
7.625
7.555
7.585
188,832
+0.04(+0.56%)
Apr 24, 2017
7.573
7.627
7.433
7.542
179,703
+0.00(+0.00%)
Apr 21, 2017
7.542
7.579
7.506
7.542
149,923
-0.02(-0.24%)
Apr 20, 2017
7.530
7.603
7.488
7.561
270,782
+0.02(+0.32%)
Apr 19, 2017
7.567
7.621
7.453
7.536
457,266
-0.04(-0.48%)
Apr 18, 2017
7.452
7.645
7.452
7.573
411,064
+0.10(+1.38%)
Apr 17, 2017
7.518
7.524
7.433
7.470
265,660
+0.01(+0.08%)
Apr 13, 2017
7.506
7.536
7.427
7.464
180,349
-0.05(-0.72%)
Apr 12, 2017
7.512
7.542
7.452
7.518
172,084
-0.01(-0.08%)
Apr 11, 2017
7.440
7.548
7.440
7.524
134,044
+0.09(+1.22%)
Apr 10, 2017
7.470
7.506
7.409
7.433
260,165
-0.05(-0.73%)
Apr 07, 2017
7.349
7.542
7.306
7.488
369,590
+0.14(+1.85%)
Apr 06, 2017
7.286
7.405
7.233
7.352
381,658
+0.12(+1.64%)
Apr 05, 2017
7.209
7.283
7.197
7.233
291,051
-0.01(-0.08%)
Apr 04, 2017
7.209
7.267
7.197
7.239
192,787
+0.03(+0.41%)
Apr 03, 2017
7.221
7.245
7.185
7.209
151,734
-0.01(-0.08%)
Mar 31, 2017
7.156
7.239
7.138
7.215
375,072
+0.06(+0.83%)
Mar 30, 2017
7.126
7.168
7.114
7.156
203,556
+0.04(+0.50%)
Mar 29, 2017
7.096
7.135
7.085
7.120
251,365
+0.04(+0.59%)
Mar 28, 2017
7.067
7.079
6.995
7.079
159,373
+0.01(+0.08%)
Mar 27, 2017
7.055
7.096
7.002
7.073
202,807
-0.02(-0.25%)
Mar 24, 2017
7.079
7.156
7.079
7.090
245,532
+0.01(+0.17%)
Mar 23, 2017
7.055
7.179
6.954
7.079
152,492
+0.06(+0.85%)
Mar 22, 2017
7.067
7.120
6.877
7.019
320,989
-0.01(-0.08%)
Mar 21, 2017
7.102
7.132
7.025
7.025
374,577
-0.08(-1.17%)
Mar 20, 2017
7.162
7.185
7.067
7.108
267,865
-0.01(-0.17%)
Mar 17, 2017
7.120
7.168
7.085
7.120
377,952
-0.01(-0.17%)
Mar 16, 2017
7.061
7.156
7.019
7.132
240,098
+0.07(+1.01%)
Mar 15, 2017
6.835
7.132
6.811
7.061
355,585
+0.23(+3.30%)
Mar 14, 2017
6.960
6.960
6.788
6.835
313,163
-0.08(-1.20%)
Mar 13, 2017
7.025
7.067
6.847
6.918
380,057
-0.15(-2.10%)
Mar 10, 2017
7.174
7.191
7.007
7.067
255,698
-0.06(-0.83%)
Mar 09, 2017
7.245
7.275
7.108
7.126
267,072
-0.12(-1.64%)
Mar 08, 2017
7.405
7.411
7.245
7.245
255,432
-0.16(-2.17%)
Mar 07, 2017
7.441
7.441
7.393
7.405
241,568
-0.04(-0.48%)
Mar 06, 2017
7.482
7.482
7.423
7.441
196,925
-0.04(-0.48%)
Mar 03, 2017
7.524
7.571
7.429
7.476
289,091
-0.08(-1.02%)
Mar 02, 2017
7.589
7.663
7.435
7.554
392,595
-0.14(-1.85%)
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
.