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
)
4.770
+0.060 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2019
8.222
8.222
8.151
8.172
234,800
-0.03(-0.34%)
Apr 29, 2019
8.130
8.236
8.102
8.201
312,921
+0.10(+1.22%)
Apr 26, 2019
8.046
8.130
8.010
8.102
295,949
+0.10(+1.23%)
Apr 25, 2019
8.003
8.039
7.869
8.003
338,645
-0.02(-0.26%)
Apr 24, 2019
7.862
8.074
7.855
8.024
246,571
+0.20(+2.61%)
Apr 23, 2019
7.707
7.855
7.672
7.820
249,005
+0.15(+1.93%)
Apr 22, 2019
7.721
7.765
7.616
7.672
248,990
-0.05(-0.64%)
Apr 18, 2019
7.637
7.778
7.637
7.721
214,332
+0.08(+1.01%)
Apr 17, 2019
7.820
7.862
7.616
7.644
385,383
-0.13(-1.72%)
Apr 16, 2019
7.940
7.982
7.743
7.778
337,570
-0.18(-2.30%)
Apr 15, 2019
8.017
8.060
7.876
7.961
310,208
-0.03(-0.35%)
Apr 12, 2019
7.954
8.017
7.919
7.989
224,410
+0.01(+0.18%)
Apr 11, 2019
7.961
8.045
7.926
7.975
274,081
+0.03(+0.35%)
Apr 10, 2019
8.215
8.271
7.926
7.947
621,123
-0.20(-2.46%)
Apr 09, 2019
8.113
8.201
8.044
8.148
640,795
+0.04(+0.51%)
Apr 08, 2019
8.079
8.148
8.012
8.106
372,963
+0.07(+0.86%)
Apr 05, 2019
8.003
8.095
7.989
8.037
264,597
+0.04(+0.52%)
Apr 04, 2019
8.003
8.120
7.941
7.996
466,389
+0.01(+0.09%)
Apr 03, 2019
7.927
8.040
7.878
7.989
329,217
+0.09(+1.14%)
Apr 02, 2019
7.934
7.934
7.779
7.899
262,129
-0.01(-0.09%)
Apr 01, 2019
7.837
7.927
7.768
7.906
310,520
+0.10(+1.24%)
Mar 29, 2019
7.802
7.892
7.699
7.809
297,473
+0.01(+0.09%)
Mar 28, 2019
7.706
7.823
7.699
7.802
184,572
+0.11(+1.44%)
Mar 27, 2019
7.644
7.733
7.561
7.692
222,282
+0.06(+0.81%)
Mar 26, 2019
7.471
7.644
7.471
7.630
183,222
+0.17(+2.22%)
Mar 25, 2019
7.526
7.540
7.402
7.464
258,661
-0.08(-1.10%)
Mar 22, 2019
7.678
7.747
7.533
7.547
290,086
-0.15(-1.97%)
Mar 21, 2019
7.637
7.816
7.637
7.699
240,433
+0.06(+0.81%)
Mar 20, 2019
7.595
7.733
7.526
7.637
234,283
+0.04(+0.55%)
Mar 19, 2019
7.637
7.664
7.582
7.595
166,915
-0.06(-0.72%)
Mar 18, 2019
7.664
7.726
7.609
7.651
194,552
-0.05(-0.63%)
Mar 15, 2019
7.678
7.720
7.602
7.699
743,393
+0.05(+0.63%)
Mar 14, 2019
7.844
7.844
7.547
7.651
560,224
-0.22(-2.81%)
Mar 13, 2019
7.789
7.941
7.789
7.872
262,412
+0.08(+1.06%)
Mar 12, 2019
7.796
7.989
7.782
7.789
261,153
+0.00(+0.00%)
Mar 11, 2019
7.699
7.789
7.699
7.789
561,333
+0.09(+1.17%)
Mar 08, 2019
7.720
7.796
7.664
7.699
248,087
-0.01(-0.18%)
Mar 07, 2019
7.782
7.892
7.685
7.713
302,275
-0.03(-0.45%)
Mar 06, 2019
8.092
8.141
7.706
7.747
488,907
-0.35(-4.27%)
Mar 05, 2019
7.906
8.155
7.878
8.092
597,815
+0.21(+2.72%)
Mar 04, 2019
8.003
8.003
7.761
7.878
323,056
-0.04(-0.52%)
Mar 01, 2019
7.630
7.941
7.578
7.920
446,209
+0.32(+4.27%)
Feb 28, 2019
7.568
7.664
7.506
7.595
743,726
+0.03(+0.36%)
Feb 27, 2019
8.548
8.548
7.540
7.568
678,749
-0.81(-9.72%)
Feb 26, 2019
8.341
8.417
8.293
8.382
285,157
+0.07(+0.83%)
Feb 25, 2019
8.403
8.403
8.286
8.313
236,502
-0.06(-0.74%)
Feb 22, 2019
8.348
8.403
8.327
8.376
157,136
+0.06(+0.66%)
Feb 21, 2019
8.348
8.362
8.293
8.320
182,764
-0.02(-0.25%)
Feb 20, 2019
8.307
8.372
8.307
8.341
243,930
+0.03(+0.33%)
Feb 19, 2019
8.369
8.382
8.293
8.313
232,627
-0.06(-0.66%)
Feb 15, 2019
8.362
8.417
8.334
8.369
230,997
+0.04(+0.50%)
Feb 14, 2019
8.300
8.362
8.244
8.327
254,297
+0.02(+0.25%)
Feb 13, 2019
8.265
8.320
8.217
8.307
191,440
+0.06(+0.75%)
Feb 12, 2019
8.272
8.272
8.162
8.244
239,438
+0.01(+0.08%)
Feb 11, 2019
8.148
8.286
8.120
8.237
256,032
+0.08(+0.93%)
Feb 08, 2019
8.051
8.182
8.030
8.162
187,549
+0.10(+1.29%)
Feb 07, 2019
8.058
8.092
7.975
8.058
166,040
+0.01(+0.09%)
Feb 06, 2019
8.148
8.148
8.041
8.051
135,492
-0.08(-0.93%)
Feb 05, 2019
8.106
8.171
8.037
8.127
210,070
+0.03(+0.34%)
Feb 04, 2019
8.037
8.106
7.996
8.099
172,929
+0.06(+0.69%)
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
.