Historical Stock Prices

CIO 
$13.14
*  
0.20
1.55%
Get CIO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CIO now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 12.93 13.17 12.86 13.14 85,315
09/22/2016 12.84 13.04 12.75 12.94 222,764
09/21/2016 12.66 12.83 12.37 12.78 136,217
09/20/2016 12.68 12.71 12.57 12.6 49,812
09/19/2016 12.53 12.61 12.44 12.61 52,915
09/16/2016 12.54 12.69 12.375 12.5 191,800
09/15/2016 12.38 12.55 12.36 12.49 74,152
09/14/2016 12.389 12.47 12.34 12.36 53,708
09/13/2016 12.6 12.66 12.301 12.37 75,771
09/12/2016 12.69 12.75 12.45 12.7 135,272
09/09/2016 13.02 13.05 12.73 12.75 205,800
09/08/2016 13.1 13.23 13.03 13.12 62,961
09/07/2016 13.06 13.25 13 13.19 111,847
09/06/2016 13.02 13.11 12.92 13.01 89,272
09/02/2016 12.87 13.23 12.83 13 58,812
09/01/2016 12.96 13.0499 12.8 12.85 127,247
08/31/2016 12.99 13.05 12.9 12.96 280,688
08/30/2016 13.06 13.1 12.95 12.98 136,865
08/29/2016 13.16 13.25 13.06 13.09 97,132
08/26/2016 13.18 13.28 13.065 13.16 99,724
08/25/2016 13.17 13.27 13.05 13.19 105,126
08/24/2016 13.26 13.26 13.09 13.17 117,313
08/23/2016 13.33 13.46 13.18 13.28 144,986
08/22/2016 13.46 13.46 13.2628 13.34 84,712
08/19/2016 13.28 13.44 13.24 13.43 234,332
08/18/2016 13.33 13.4 13.1 13.33 90,379
08/17/2016 13.07 13.32 13.04 13.3 98,644
08/16/2016 13.36 13.48 13.06 13.16 145,675
08/15/2016 13.34 13.46 13.31 13.44 95,444
08/12/2016 13.17 13.4 13.17 13.37 85,146
08/11/2016 13.34 13.34 13.18 13.23 123,870
08/10/2016 13.4 13.47 13.29 13.36 164,158
08/09/2016 13.38 13.54 13.24 13.4 179,664
08/08/2016 13.55 13.55 13.37 13.44 106,960
08/05/2016 13.2 13.62 13.2 13.46 165,590
08/04/2016 13.55 13.55 12.55 13.29 240,855
08/03/2016 13.56 13.625 13.38 13.52 216,276
08/02/2016 13.81 13.81 13.46 13.52 225,810
08/01/2016 13.64 13.8325 13.494 13.77 172,217
07/29/2016 13.59 13.93 13.55 13.56 445,311
07/28/2016 13.4798 13.64 13.4401 13.6 90,589
07/27/2016 13.41 13.57 13.19 13.46 165,516
07/26/2016 13.59 13.74 13.39 13.48 359,203
07/25/2016 13.57 13.65 13.45 13.63 140,379
07/22/2016 13.5 13.6 13.47 13.58 109,872
07/21/2016 13.58 13.58 13.4 13.44 121,922
07/20/2016 13.51 13.66 13.39 13.55 174,601
07/19/2016 13.43 13.6 13.34 13.51 147,731
07/18/2016 13.44 13.47 13.31 13.43 205,438
07/15/2016 13.3 13.41 13.21 13.36 229,227
07/14/2016 13.27 13.32 13.15 13.27 169,027
07/13/2016 13.32 13.36 13.07 13.24 209,800
07/12/2016 13.28 13.37 13.2 13.25 256,108
07/11/2016 13.1 13.28 13.1 13.26 307,014
07/08/2016 12.99 13.15 12.925 13.13 234,843
07/07/2016 13.09 13.09 12.9 13 130,767
07/06/2016 13.06 13.19 12.94 13 231,605
07/05/2016 13.12 13.2 12.9601 13.14 278,604
07/01/2016 13 13.232 13 13.16 141,617
06/30/2016 12.74 12.99 12.692 12.98 204,694
06/29/2016 12.65 12.81 12.51 12.74 149,729
06/28/2016 12.52 12.79 12.48 12.55 188,827
06/27/2016 12.51 12.6 12.33 12.55 141,630
06/24/2016 12.39 13 12.12 12.57 1,768,041
06/23/2016 12.37 12.68 12.34 12.61 254,350
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?