Historical Stock Prices

CIO 
$13
*  
unch
unch
Get CIO Alerts
*Delayed - data as of Feb. 17, 2017  -  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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 13.07 13.13 12.92 13 101,066
02/16/2017 12.9 13.07 12.85 13 125,039
02/15/2017 12.96 12.97 12.7693 12.95 105,011
02/14/2017 13.25 13.25 12.95 12.99 116,163
02/13/2017 13.14 13.29 13 13.25 152,381
02/10/2017 13.03 13.15 12.97 13.14 141,250
02/09/2017 12.99 13.11 12.92 13.07 130,124
02/08/2017 13.03 13.03 12.86 12.95 154,960
02/07/2017 13.22 13.22 12.9 12.95 164,465
02/06/2017 13.2 13.25 13 13.15 208,196
02/03/2017 13 13.16 12.99 13.12 329,273
02/02/2017 12.7 13.08 12.6775 12.95 524,853
02/01/2017 12.56 12.82 12.45 12.54 127,035
01/31/2017 12.5 12.76 12.38 12.59 527,268
01/30/2017 12.65 12.71 12.4 12.44 175,401
01/27/2017 12.93 13.11 12.66 12.71 241,156
01/26/2017 12.74 13.14 12.74 12.82 314,616
01/25/2017 12.85 13.07 12.66 12.75 324,793
01/24/2017 12.8 12.94 12.7501 12.85 140,539
01/23/2017 12.7 12.97 12.67 12.89 215,653
01/20/2017 12.68 12.85 12.62 12.64 338,884
01/19/2017 12.72 12.79 12.6 12.7 107,335
01/18/2017 12.76 12.93 12.61 12.7 205,422
01/17/2017 12.53 12.83 12.4415 12.71 340,710
01/13/2017 12.31 12.4598 12.3 12.42 160,541
01/12/2017 12.3 12.35 12.2 12.31 224,670
01/11/2017 12.25 12.44 12.24 12.29 395,701
01/10/2017 12.43 12.65 12.4 12.43 1,592,380
01/09/2017 13.05 13.05 12.9 12.92 102,142
01/06/2017 13.17 13.19 13.02 13.03 78,571
01/05/2017 13.33 13.34 13.03 13.12 120,226
01/04/2017 13.45 13.55 13.22 13.34 134,113
01/03/2017 13.25 13.37 13.18 13.35 103,681
12/30/2016 13.04 13.25 13.009 13.17 94,655
12/29/2016 12.79 13.13 12.73 13.1 80,849
12/28/2016 12.9 12.9 12.64 12.79 55,628
12/27/2016 12.93 12.965 12.7 12.9 70,140
12/23/2016 12.8 12.93 12.72 12.9 125,784
12/22/2016 12.74 12.79 12.4987 12.76 46,547
12/21/2016 12.94 13 12.7 12.71 64,359
12/20/2016 12.9 12.99 12.82 12.91 91,000
12/19/2016 12.7 13 12.69 12.92 91,733
12/16/2016 12.76 12.88 12.51 12.63 193,017
12/15/2016 12.7 12.87 12.5336 12.69 75,560
12/14/2016 12.9 12.9 12.69 12.75 82,317
12/13/2016 12.9 12.92 12.77 12.9 72,021
12/12/2016 12.9 13 12.79 12.8 86,276
12/09/2016 12.94 13.01 12.6 12.77 121,034
12/08/2016 12.9 12.92 12.7728 12.9 80,568
12/07/2016 12.5 12.93 12.48 12.85 70,492
12/06/2016 12.54 12.55 12.45 12.5 52,357
12/05/2016 12.35 12.53 12.34 12.51 72,615
12/02/2016 12.3 12.6 12.3 12.4 37,833
12/01/2016 12.43 12.52 12.13 12.31 85,129
11/30/2016 12.59 12.61 12.41 12.52 52,575
11/29/2016 12.72 12.77 12.46 12.61 78,454
11/28/2016 12.67 12.78 12.5 12.66 67,285
11/25/2016 12.48 12.78 12.35 12.65 59,299
11/23/2016 12.44 12.5 12.31 12.5 60,825
11/22/2016 12.32 12.67 12.245 12.51 148,634
11/21/2016 12.44 12.48 12.22 12.25 48,346
11/18/2016 12.24 12.3899 12.2 12.34 91,963
11/17/2016 12.31 12.33 12.04 12.21 66,440
*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?