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
)
6.220
-0.040 (-0.64%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 19, 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 (%)
Aug 30, 2019
9.445
9.565
9.432
9.529
627,316
+0.13(+1.35%)
Aug 29, 2019
9.367
9.452
9.350
9.403
1,041,946
+0.07(+0.75%)
Aug 28, 2019
9.382
9.445
9.304
9.332
1,015,215
-0.06(-0.67%)
Aug 27, 2019
9.452
9.494
9.382
9.396
786,653
-0.04(-0.37%)
Aug 26, 2019
9.396
9.473
9.367
9.431
726,548
+0.07(+0.75%)
Aug 23, 2019
9.515
9.600
9.346
9.360
753,916
-0.17(-1.77%)
Aug 22, 2019
9.494
9.606
9.470
9.529
677,697
+0.06(+0.59%)
Aug 21, 2019
9.431
9.494
9.389
9.473
1,681,895
+0.04(+0.37%)
Aug 20, 2019
9.565
9.593
9.396
9.438
607,436
-0.07(-0.74%)
Aug 19, 2019
9.220
9.522
9.199
9.508
3,761,110
+0.29(+3.13%)
Aug 16, 2019
9.156
9.311
9.156
9.220
1,246,533
+0.03(+0.31%)
Aug 15, 2019
9.149
9.248
9.093
9.192
576,065
+0.06(+0.69%)
Aug 14, 2019
9.149
9.177
9.093
9.128
752,502
-0.08(-0.84%)
Aug 13, 2019
9.163
9.262
9.107
9.206
753,998
+0.04(+0.38%)
Aug 12, 2019
9.058
9.255
9.044
9.170
1,055,538
+0.08(+0.85%)
Aug 09, 2019
9.058
9.142
9.018
9.093
1,085,122
+0.04(+0.47%)
Aug 08, 2019
8.945
9.086
8.910
9.051
972,795
+0.11(+1.26%)
Aug 07, 2019
8.847
8.973
8.804
8.938
1,632,278
+0.05(+0.55%)
Aug 06, 2019
8.826
8.931
8.804
8.889
575,863
+0.06(+0.64%)
Aug 05, 2019
8.910
8.945
8.692
8.833
551,211
-0.07(-0.79%)
Aug 02, 2019
8.945
8.994
8.847
8.903
569,628
-0.01(-0.16%)
Aug 01, 2019
8.875
9.079
8.748
8.917
705,764
+0.20(+2.34%)
Jul 31, 2019
8.727
8.850
8.692
8.713
318,337
-0.03(-0.32%)
Jul 30, 2019
8.671
8.741
8.664
8.741
301,764
+0.08(+0.98%)
Jul 29, 2019
8.643
8.720
8.607
8.657
281,421
+0.01(+0.16%)
Jul 26, 2019
8.558
8.678
8.523
8.643
289,574
+0.08(+0.99%)
Jul 25, 2019
8.657
8.681
8.558
8.558
192,277
-0.08(-0.98%)
Jul 24, 2019
8.523
8.657
8.502
8.643
266,588
+0.10(+1.15%)
Jul 23, 2019
8.453
8.565
8.417
8.544
239,579
+0.11(+1.25%)
Jul 22, 2019
8.453
8.509
8.424
8.438
146,776
-0.01(-0.08%)
Jul 19, 2019
8.530
8.565
8.445
8.445
180,877
-0.11(-1.23%)
Jul 18, 2019
8.565
8.600
8.430
8.551
182,893
-0.03(-0.33%)
Jul 17, 2019
8.516
8.586
8.467
8.579
168,174
+0.06(+0.66%)
Jul 16, 2019
8.474
8.576
8.474
8.523
186,329
+0.03(+0.33%)
Jul 15, 2019
8.488
8.502
8.424
8.495
154,815
+0.03(+0.33%)
Jul 12, 2019
8.453
8.523
8.424
8.467
233,591
+0.01(+0.17%)
Jul 11, 2019
8.551
8.572
8.417
8.453
293,554
-0.10(-1.15%)
Jul 10, 2019
8.600
8.657
8.509
8.551
508,262
-0.05(-0.53%)
Jul 09, 2019
8.555
8.611
8.486
8.597
376,629
+0.05(+0.57%)
Jul 08, 2019
8.583
8.604
8.528
8.548
212,577
-0.03(-0.32%)
Jul 05, 2019
8.548
8.590
8.438
8.576
306,731
+0.03(+0.32%)
Jul 03, 2019
8.576
8.576
8.514
8.548
186,239
+0.00(+0.00%)
Jul 02, 2019
8.459
8.576
8.424
8.548
256,931
+0.10(+1.23%)
Jul 01, 2019
8.390
8.459
8.252
8.445
267,562
+0.17(+2.00%)
Jun 28, 2019
8.231
8.362
8.224
8.279
696,444
+0.03(+0.42%)
Jun 27, 2019
8.120
8.245
8.100
8.245
304,555
+0.12(+1.53%)
Jun 26, 2019
8.286
8.314
8.113
8.120
190,515
-0.18(-2.16%)
Jun 25, 2019
8.355
8.424
8.286
8.300
189,395
-0.07(-0.83%)
Jun 24, 2019
8.597
8.597
8.321
8.369
272,185
-0.18(-2.10%)
Jun 21, 2019
8.624
8.624
8.535
8.548
325,557
-0.12(-1.43%)
Jun 20, 2019
8.631
8.700
8.611
8.673
200,913
+0.04(+0.48%)
Jun 19, 2019
8.604
8.666
8.500
8.631
216,110
+0.04(+0.48%)
Jun 18, 2019
8.569
8.618
8.514
8.590
230,772
+0.05(+0.57%)
Jun 17, 2019
8.473
8.542
8.431
8.542
159,046
+0.06(+0.73%)
Jun 14, 2019
8.521
8.521
8.452
8.479
195,798
+0.01(+0.08%)
Jun 13, 2019
8.403
8.490
8.403
8.473
230,472
+0.08(+0.99%)
Jun 12, 2019
8.307
8.403
8.307
8.390
246,178
+0.05(+0.58%)
Jun 11, 2019
8.265
8.355
8.217
8.341
332,982
+0.08(+1.00%)
Jun 10, 2019
8.286
8.286
8.196
8.258
198,000
-0.01(-0.08%)
Jun 07, 2019
8.231
8.279
8.210
8.265
327,730
+0.06(+0.76%)
Jun 06, 2019
8.203
8.258
8.093
8.203
198,814
-0.03(-0.34%)
Jun 05, 2019
8.148
8.231
8.093
8.231
180,195
+0.10(+1.19%)
Jun 04, 2019
8.113
8.176
8.003
8.134
169,345
+0.03(+0.43%)
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
.