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 (%)
Apr 30, 2018
7.409
7.507
7.396
7.422
263,862
-0.03(-0.44%)
Apr 27, 2018
7.357
7.526
7.357
7.455
224,280
+0.10(+1.42%)
Apr 26, 2018
7.324
7.409
7.272
7.350
364,347
+0.03(+0.45%)
Apr 25, 2018
7.311
7.378
7.265
7.318
225,382
-0.01(-0.09%)
Apr 24, 2018
7.324
7.350
7.279
7.324
250,001
+0.01(+0.09%)
Apr 23, 2018
7.344
7.409
7.285
7.318
243,276
+0.00(+0.00%)
Apr 20, 2018
7.396
7.428
7.305
7.318
254,029
-0.08(-1.06%)
Apr 19, 2018
7.526
7.526
7.350
7.396
249,392
-0.13(-1.73%)
Apr 18, 2018
7.624
7.645
7.494
7.526
517,607
-0.10(-1.28%)
Apr 17, 2018
7.565
7.631
7.474
7.624
411,141
+0.08(+1.12%)
Apr 16, 2018
7.474
7.559
7.442
7.539
225,908
+0.09(+1.23%)
Apr 13, 2018
7.415
7.468
7.376
7.448
168,597
+0.04(+0.53%)
Apr 12, 2018
7.546
7.546
7.389
7.409
240,229
-0.14(-1.82%)
Apr 11, 2018
7.468
7.588
7.442
7.546
269,955
+0.05(+0.70%)
Apr 10, 2018
7.624
7.624
7.461
7.494
446,823
-0.11(-1.50%)
Apr 09, 2018
7.614
7.659
7.547
7.608
401,490
+0.02(+0.25%)
Apr 06, 2018
7.614
7.697
7.550
7.589
376,775
-0.03(-0.34%)
Apr 05, 2018
7.640
7.640
7.576
7.614
375,642
-0.03(-0.42%)
Apr 04, 2018
7.486
7.685
7.480
7.646
471,105
+0.13(+1.70%)
Apr 03, 2018
7.410
7.576
7.320
7.518
477,193
+0.11(+1.47%)
Apr 02, 2018
7.397
7.480
7.352
7.410
434,066
+0.02(+0.26%)
Mar 29, 2018
7.391
7.391
7.391
0
-0.09(-1.20%)
Mar 28, 2018
7.295
7.494
7.288
7.480
481,862
+0.20(+2.81%)
Mar 27, 2018
7.256
7.371
7.176
7.275
428,879
+0.03(+0.44%)
Mar 26, 2018
7.237
7.275
7.103
7.243
389,635
+0.08(+1.16%)
Mar 23, 2018
7.320
7.359
7.160
7.160
553,235
-0.13(-1.84%)
Mar 22, 2018
7.282
7.429
7.282
7.295
393,264
+0.01(+0.09%)
Mar 21, 2018
7.346
7.406
7.269
7.288
369,323
-0.08(-1.13%)
Mar 20, 2018
7.384
7.442
7.320
7.371
355,264
+0.01(+0.09%)
Mar 19, 2018
7.429
7.429
7.301
7.365
426,828
-0.10(-1.37%)
Mar 16, 2018
7.371
7.493
7.333
7.467
1,041,324
+0.10(+1.39%)
Mar 15, 2018
7.403
7.442
7.330
7.365
271,804
-0.04(-0.60%)
Mar 14, 2018
7.403
7.467
7.371
7.410
484,168
+0.00(+0.00%)
Mar 13, 2018
7.320
7.474
7.314
7.410
485,907
+0.12(+1.67%)
Mar 12, 2018
7.167
7.314
7.167
7.288
408,147
+0.11(+1.51%)
Mar 09, 2018
7.288
7.346
7.007
7.180
455,438
+0.13(+1.91%)
Mar 08, 2018
7.064
7.093
6.994
7.045
292,314
-0.02(-0.27%)
Mar 07, 2018
7.109
7.064
460,026
+0.08(+1.19%)
Mar 06, 2018
6.873
7.013
6.790
6.981
501,525
+0.11(+1.58%)
Mar 05, 2018
6.834
6.949
6.802
6.873
580,982
+0.02(+0.28%)
Mar 02, 2018
6.713
7.020
6.700
6.853
749,723
+0.13(+1.90%)
Mar 01, 2018
6.432
6.847
6.412
6.726
870,051
+0.31(+4.78%)
Feb 28, 2018
6.540
6.614
6.412
6.419
571,149
-0.08(-1.28%)
Feb 27, 2018
6.655
6.713
6.473
6.502
570,761
-0.15(-2.21%)
Feb 26, 2018
6.777
6.777
6.604
6.649
309,472
-0.11(-1.61%)
Feb 23, 2018
6.694
6.764
6.694
6.758
691,578
+0.07(+1.05%)
Feb 22, 2018
6.687
340,822
+0.03(+0.38%)
Feb 21, 2018
6.777
6.841
6.662
6.662
394,462
-0.11(-1.61%)
Feb 20, 2018
6.809
6.917
6.751
6.770
470,451
-0.05(-0.75%)
Feb 16, 2018
6.822
6.822
6.822
0
+0.05(+0.76%)
Feb 15, 2018
6.726
6.802
6.674
6.770
248,463
+0.10(+1.44%)
Feb 14, 2018
6.694
6.732
6.604
6.674
388,270
-0.07(-1.04%)
Feb 13, 2018
6.643
6.783
6.604
6.745
439,687
+0.11(+1.64%)
Feb 12, 2018
6.694
6.694
6.489
6.636
1,007,493
-0.04(-0.67%)
Feb 09, 2018
6.732
6.809
6.585
6.681
616,934
-0.01(-0.19%)
Feb 08, 2018
6.892
6.956
6.694
6.694
310,274
-0.21(-3.06%)
Feb 07, 2018
6.892
6.930
6.873
6.905
339,221
+0.01(+0.09%)
Feb 06, 2018
6.898
7.001
6.802
6.898
575,108
-0.22(-3.05%)
Feb 05, 2018
7.218
7.224
7.045
7.116
364,194
-0.12(-1.68%)
Feb 02, 2018
7.352
7.359
7.218
7.237
394,910
-0.12(-1.65%)
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
.