NYSE:CIO
City Office REIT Inc Stock Price (Quote)
$4.84
+0.0800 (+1.68%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.29 | $4.94 | Friday, 3rd May 2024 CIO stock ended at $4.84. This is 1.68% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.22% from a day low at $4.74 to a day high of $4.94. |
| 90 days | $4.02 | $5.26 | |
| 52 weeks | $3.46 | $6.71 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $5.38 | $5.52 | $5.33 | $5.40 | 483 855 |
| Jun 09, 2023 | $5.38 | $5.44 | $5.31 | $5.39 | 289 729 |
| Jun 08, 2023 | $5.53 | $5.55 | $5.28 | $5.41 | 339 215 |
| Jun 07, 2023 | $5.32 | $5.66 | $5.35 | $5.54 | 685 195 |
| Jun 06, 2023 | $4.95 | $5.29 | $4.93 | $5.25 | 808 562 |
| Jun 05, 2023 | $5.04 | $5.06 | $4.91 | $4.97 | 313 803 |
| Jun 02, 2023 | $4.75 | $5.11 | $4.77 | $5.05 | 528 063 |
| Jun 01, 2023 | $4.60 | $4.74 | $4.48 | $4.70 | 705 216 |
| May 31, 2023 | $4.60 | $4.69 | $4.51 | $4.53 | 1 937 784 |
| May 30, 2023 | $4.62 | $4.66 | $4.53 | $4.64 | 546 579 |
| May 26, 2023 | $4.57 | $4.61 | $4.39 | $4.60 | 313 249 |
| May 25, 2023 | $4.60 | $4.64 | $4.47 | $4.53 | 369 329 |
| May 24, 2023 | $5.02 | $5.08 | $4.57 | $4.63 | 534 814 |
| May 23, 2023 | $4.87 | $5.27 | $4.92 | $5.08 | 702 671 |
| May 22, 2023 | $4.78 | $4.90 | $4.67 | $4.88 | 282 977 |
| May 19, 2023 | $4.71 | $4.85 | $4.68 | $4.76 | 519 181 |
| May 18, 2023 | $4.55 | $4.71 | $4.51 | $4.66 | 660 509 |
| May 17, 2023 | $4.24 | $4.56 | $4.21 | $4.55 | 766 552 |
| May 16, 2023 | $4.27 | $4.50 | $4.24 | $4.26 | 711 886 |
| May 15, 2023 | $4.31 | $4.40 | $4.21 | $4.29 | 1 990 890 |
| May 12, 2023 | $4.42 | $4.45 | $4.03 | $4.32 | 2 691 605 |
| May 11, 2023 | $4.62 | $4.62 | $4.42 | $4.45 | 933 252 |
| May 10, 2023 | $4.85 | $4.93 | $4.64 | $4.70 | 605 015 |
| May 09, 2023 | $4.75 | $4.81 | $4.59 | $4.75 | 839 830 |
| May 08, 2023 | $5.10 | $5.11 | $4.78 | $4.85 | 662 699 |
