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
)
5.210
+0.180 (+3.58%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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
8.102
8.201
8.046
8.151
289,337
+0.08(+0.96%)
Jan 30, 2019
7.940
8.137
7.862
8.074
272,764
+0.14(+1.78%)
Jan 29, 2019
7.919
7.947
7.898
7.933
208,624
+0.03(+0.36%)
Jan 28, 2019
7.912
7.947
7.820
7.905
480,688
-0.01(-0.18%)
Jan 25, 2019
7.933
7.961
7.883
7.919
238,391
+0.01(+0.09%)
Jan 24, 2019
7.933
7.940
7.883
7.912
209,127
-0.01(-0.09%)
Jan 23, 2019
7.834
7.933
7.806
7.919
157,663
+0.10(+1.26%)
Jan 22, 2019
7.898
7.919
7.707
7.820
306,427
-0.09(-1.16%)
Jan 18, 2019
7.961
7.961
7.873
7.912
213,573
-0.03(-0.36%)
Jan 17, 2019
7.968
8.039
7.933
7.940
282,012
-0.03(-0.35%)
Jan 16, 2019
7.883
7.982
7.876
7.968
242,821
+0.11(+1.44%)
Jan 15, 2019
7.728
7.883
7.728
7.855
182,266
+0.13(+1.64%)
Jan 14, 2019
7.883
7.905
7.714
7.728
313,207
-0.16(-2.06%)
Jan 11, 2019
8.046
8.046
7.813
7.891
360,210
-0.18(-2.19%)
Jan 10, 2019
8.109
8.109
7.912
8.067
404,756
-0.05(-0.65%)
Jan 09, 2019
8.071
8.134
7.883
8.120
478,489
+0.11(+1.38%)
Jan 08, 2019
7.857
8.009
7.809
8.009
354,172
+0.23(+3.02%)
Jan 07, 2019
7.595
7.857
7.546
7.774
538,589
+0.21(+2.74%)
Jan 04, 2019
7.332
7.601
7.332
7.567
382,756
+0.27(+3.69%)
Jan 03, 2019
7.097
7.332
7.097
7.297
392,272
+0.18(+2.52%)
Jan 02, 2019
7.035
7.166
6.924
7.118
396,755
+0.03(+0.49%)
Dec 31, 2018
7.152
7.180
6.883
7.083
530,360
-0.04(-0.58%)
Dec 28, 2018
6.952
7.132
6.952
7.125
728,322
+0.19(+2.69%)
Dec 27, 2018
6.959
6.973
6.724
6.938
568,059
-0.07(-0.99%)
Dec 26, 2018
6.979
7.049
6.855
7.007
918,048
+0.10(+1.40%)
Dec 24, 2018
7.221
7.235
6.883
6.910
237,323
-0.39(-5.30%)
Dec 21, 2018
7.498
7.698
7.263
7.297
2,992,446
-0.20(-2.67%)
Dec 20, 2018
7.601
7.622
7.394
7.498
516,915
-0.09(-1.18%)
Dec 19, 2018
7.664
7.719
7.498
7.588
487,612
-0.07(-0.90%)
Dec 18, 2018
7.567
7.747
7.505
7.657
403,312
+0.15(+2.03%)
Dec 17, 2018
7.546
7.836
7.474
7.505
840,527
-0.01(-0.09%)
Dec 14, 2018
7.463
7.525
7.415
7.512
256,280
+0.08(+1.02%)
Dec 13, 2018
7.415
7.525
7.404
7.436
233,257
+0.05(+0.65%)
Dec 12, 2018
7.442
7.581
7.366
7.387
525,084
-0.04(-0.56%)
Dec 11, 2018
7.595
7.595
7.418
7.429
272,499
-0.12(-1.65%)
Dec 10, 2018
7.608
7.643
7.442
7.553
448,289
-0.03(-0.36%)
Dec 07, 2018
7.767
7.809
7.574
7.581
913,116
-0.23(-3.01%)
Dec 06, 2018
7.532
7.829
7.473
7.816
591,627
+0.24(+3.19%)
Dec 04, 2018
7.581
7.698
7.532
7.574
716,167
-0.02(-0.27%)
Dec 03, 2018
7.581
7.622
7.429
7.595
311,814
+0.03(+0.46%)
Nov 30, 2018
7.525
7.608
7.463
7.560
337,173
+0.08(+1.11%)
Nov 29, 2018
7.394
7.525
7.360
7.477
360,653
+0.08(+1.12%)
Nov 28, 2018
7.366
7.477
7.318
7.394
507,840
+0.01(+0.19%)
Nov 27, 2018
7.429
7.484
7.353
7.380
345,872
-0.07(-0.93%)
Nov 26, 2018
7.525
7.653
7.432
7.449
383,724
-0.08(-1.01%)
Nov 23, 2018
7.581
7.612
7.525
7.525
265,686
-0.05(-0.64%)
Nov 21, 2018
7.574
7.574
7.574
0
+0.08(+1.11%)
Nov 20, 2018
7.560
7.598
7.484
7.491
262,701
-0.09(-1.19%)
Nov 19, 2018
7.629
7.684
7.546
7.581
219,592
-0.06(-0.81%)
Nov 16, 2018
7.581
7.650
7.532
7.643
256,135
+0.05(+0.64%)
Nov 15, 2018
7.657
7.712
7.519
7.595
212,174
-0.08(-0.99%)
Nov 14, 2018
7.802
7.809
7.657
7.671
179,584
-0.09(-1.16%)
Nov 13, 2018
7.740
7.802
7.640
7.760
271,017
+0.05(+0.63%)
Nov 12, 2018
7.719
7.814
7.671
7.712
186,384
-0.01(-0.18%)
Nov 09, 2018
7.912
7.912
7.712
7.726
228,930
-0.19(-2.44%)
Nov 08, 2018
7.843
7.919
7.809
7.919
626,522
+0.08(+1.06%)
Nov 07, 2018
7.601
7.867
7.574
7.836
577,380
+0.26(+3.37%)
Nov 06, 2018
7.429
7.595
7.411
7.581
380,474
+0.16(+2.14%)
Nov 05, 2018
7.353
7.546
7.353
7.422
610,148
+0.06(+0.75%)
Nov 02, 2018
7.539
7.601
7.332
7.366
388,400
-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
.