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
)
5.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 31, 2019
7.934
8.030
7.878
7.982
295,480
+0.08(+0.96%)
Jan 30, 2019
7.775
7.968
7.699
7.906
278,555
+0.14(+1.78%)
Jan 29, 2019
7.754
7.782
7.733
7.768
213,053
+0.03(+0.36%)
Jan 28, 2019
7.747
7.782
7.657
7.740
490,894
-0.01(-0.18%)
Jan 25, 2019
7.768
7.796
7.720
7.754
243,452
+0.01(+0.09%)
Jan 24, 2019
7.768
7.775
7.720
7.747
213,568
-0.01(-0.09%)
Jan 23, 2019
7.671
7.768
7.644
7.754
161,010
+0.10(+1.26%)
Jan 22, 2019
7.733
7.754
7.547
7.657
312,933
-0.09(-1.16%)
Jan 18, 2019
7.796
7.796
7.709
7.747
218,108
-0.03(-0.36%)
Jan 17, 2019
7.802
7.872
7.768
7.775
288,000
-0.03(-0.35%)
Jan 16, 2019
7.720
7.816
7.713
7.802
247,977
+0.11(+1.44%)
Jan 15, 2019
7.568
7.720
7.568
7.692
186,136
+0.12(+1.64%)
Jan 14, 2019
7.720
7.741
7.554
7.568
319,857
-0.16(-2.06%)
Jan 11, 2019
7.878
7.878
7.651
7.726
367,858
-0.17(-2.19%)
Jan 10, 2019
7.941
7.941
7.747
7.899
413,349
-0.05(-0.65%)
Jan 09, 2019
7.904
7.964
7.719
7.951
488,648
+0.11(+1.38%)
Jan 08, 2019
7.694
7.843
7.646
7.843
361,691
+0.23(+3.02%)
Jan 07, 2019
7.437
7.694
7.389
7.613
550,024
+0.20(+2.74%)
Jan 04, 2019
7.179
7.443
7.179
7.410
390,882
+0.26(+3.69%)
Jan 03, 2019
6.949
7.179
6.949
7.146
400,601
+0.18(+2.52%)
Jan 02, 2019
6.889
7.017
6.780
6.970
405,179
+0.03(+0.49%)
Dec 31, 2018
7.004
7.031
6.740
6.936
541,620
-0.04(-0.58%)
Dec 28, 2018
6.807
6.983
6.807
6.976
743,786
+0.18(+2.69%)
Dec 27, 2018
6.814
6.828
6.584
6.794
580,120
-0.07(-0.99%)
Dec 26, 2018
6.834
6.902
6.713
6.861
937,539
+0.09(+1.40%)
Dec 24, 2018
7.071
7.085
6.740
6.767
242,362
-0.38(-5.30%)
Dec 21, 2018
7.342
7.538
7.112
7.146
3,055,980
-0.20(-2.67%)
Dec 20, 2018
7.443
7.464
7.240
7.342
527,890
-0.09(-1.18%)
Dec 19, 2018
7.504
7.558
7.342
7.430
497,965
-0.07(-0.90%)
Dec 18, 2018
7.410
7.586
7.349
7.498
411,875
+0.15(+2.03%)
Dec 17, 2018
7.389
7.673
7.318
7.349
858,373
-0.01(-0.09%)
Dec 14, 2018
7.308
7.369
7.261
7.355
261,721
+0.07(+1.02%)
Dec 13, 2018
7.261
7.369
7.250
7.281
238,209
+0.05(+0.65%)
Dec 12, 2018
7.288
7.423
7.213
7.234
536,232
-0.04(-0.56%)
Dec 11, 2018
7.437
7.437
7.264
7.274
278,285
-0.12(-1.65%)
Dec 10, 2018
7.450
7.484
7.288
7.396
457,807
-0.03(-0.36%)
Dec 07, 2018
7.606
7.646
7.416
7.423
932,503
-0.23(-3.01%)
Dec 06, 2018
7.376
7.667
7.317
7.653
604,188
+0.24(+3.19%)
Dec 04, 2018
7.423
7.538
7.376
7.416
731,372
-0.02(-0.27%)
Dec 03, 2018
7.423
7.464
7.274
7.437
318,434
+0.03(+0.46%)
Nov 30, 2018
7.369
7.450
7.308
7.403
344,331
+0.08(+1.11%)
Nov 29, 2018
7.240
7.369
7.207
7.322
368,310
+0.08(+1.12%)
Nov 28, 2018
7.213
7.322
7.166
7.240
518,622
+0.01(+0.19%)
Nov 27, 2018
7.274
7.328
7.200
7.227
353,216
-0.07(-0.93%)
Nov 26, 2018
7.369
7.494
7.278
7.295
391,871
-0.07(-1.01%)
Nov 23, 2018
7.423
7.454
7.369
7.369
271,327
-0.05(-0.64%)
Nov 21, 2018
7.416
7.416
7.416
0
+0.08(+1.11%)
Nov 20, 2018
7.403
7.440
7.328
7.335
268,278
-0.09(-1.18%)
Nov 19, 2018
7.470
7.525
7.389
7.423
224,254
-0.06(-0.81%)
Nov 16, 2018
7.423
7.491
7.376
7.484
261,573
+0.05(+0.64%)
Nov 15, 2018
7.498
7.552
7.362
7.437
216,679
-0.07(-0.99%)
Nov 14, 2018
7.640
7.646
7.498
7.511
183,397
-0.09(-1.16%)
Nov 13, 2018
7.579
7.640
7.481
7.599
276,771
+0.05(+0.63%)
Nov 12, 2018
7.558
7.652
7.511
7.552
190,341
-0.01(-0.18%)
Nov 09, 2018
7.748
7.748
7.552
7.565
233,790
-0.19(-2.44%)
Nov 08, 2018
7.680
7.755
7.646
7.755
639,824
+0.08(+1.06%)
Nov 07, 2018
7.443
7.704
7.416
7.673
589,639
+0.25(+3.37%)
Nov 06, 2018
7.274
7.437
7.257
7.423
388,552
+0.16(+2.14%)
Nov 05, 2018
7.200
7.389
7.200
7.267
623,102
+0.05(+0.75%)
Nov 02, 2018
7.383
7.443
7.179
7.213
396,646
-0.17(-2.29%)
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
.