NYSE:CIO
City Office REIT Inc Stock Price (Quote)
$4.56
-0.0100 (-0.219%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.29 | $5.26 | Thursday, 25th Apr 2024 CIO stock ended at $4.56. This is 0.219% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $4.48 to a day high of $4.60. |
| 90 days | $4.02 | $5.71 | |
| 52 weeks | $3.46 | $6.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $4.52 | $4.60 | $4.48 | $4.56 | 213 069 |
| Apr 24, 2024 | $4.57 | $4.66 | $4.53 | $4.57 | 161 161 |
| Apr 23, 2024 | $4.61 | $4.83 | $4.61 | $4.62 | 164 855 |
| Apr 22, 2024 | $4.54 | $4.67 | $4.49 | $4.64 | 181 440 |
| Apr 19, 2024 | $4.49 | $4.57 | $4.47 | $4.57 | 127 549 |
| Apr 18, 2024 | $4.40 | $4.55 | $4.34 | $4.46 | 163 916 |
| Apr 17, 2024 | $4.39 | $4.47 | $4.38 | $4.38 | 98 431 |
| Apr 16, 2024 | $4.36 | $4.43 | $4.29 | $4.37 | 245 680 |
| Apr 15, 2024 | $4.53 | $4.53 | $4.33 | $4.42 | 170 555 |
| Apr 12, 2024 | $4.64 | $4.66 | $4.43 | $4.50 | 135 395 |
| Apr 11, 2024 | $4.63 | $4.69 | $4.53 | $4.66 | 147 554 |
| Apr 10, 2024 | $4.70 | $4.70 | $4.47 | $4.63 | 277 026 |
| Apr 09, 2024 | $4.65 | $4.85 | $4.62 | $4.77 | 184 840 |
| Apr 08, 2024 | $4.78 | $4.87 | $4.77 | $4.81 | 203 286 |
| Apr 05, 2024 | $4.65 | $4.74 | $4.57 | $4.71 | 154 261 |
| Apr 04, 2024 | $4.84 | $4.91 | $4.66 | $4.67 | 157 114 |
| Apr 03, 2024 | $4.69 | $4.78 | $4.67 | $4.77 | 139 154 |
| Apr 02, 2024 | $4.90 | $4.95 | $4.65 | $4.72 | 242 658 |
| Apr 01, 2024 | $5.17 | $5.23 | $4.96 | $4.99 | 187 091 |
| Mar 28, 2024 | $5.07 | $5.26 | $5.06 | $5.21 | 450 079 |
| Mar 27, 2024 | $5.12 | $5.20 | $4.98 | $5.03 | 380 029 |
| Mar 26, 2024 | $5.22 | $5.23 | $5.04 | $5.05 | 186 675 |
| Mar 25, 2024 | $4.85 | $5.16 | $4.85 | $5.16 | 494 074 |
| Mar 22, 2024 | $5.02 | $5.06 | $4.81 | $4.83 | 332 312 |
| Mar 21, 2024 | $4.35 | $5.06 | $4.35 | $5.00 | 804 659 |
