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 |
| 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 |
| Mar 20, 2024 | $4.19 | $4.33 | $4.17 | $4.33 | 567 107 |
| Mar 19, 2024 | $4.18 | $4.24 | $4.17 | $4.22 | 246 364 |
| Mar 18, 2024 | $4.17 | $4.22 | $4.09 | $4.19 | 225 262 |
| Mar 15, 2024 | $4.17 | $4.28 | $4.17 | $4.20 | 271 841 |
| Mar 14, 2024 | $4.35 | $4.38 | $4.16 | $4.20 | 253 202 |
| Mar 13, 2024 | $4.40 | $4.41 | $4.35 | $4.37 | 148 461 |
| Mar 12, 2024 | $4.45 | $4.50 | $4.38 | $4.38 | 159 222 |
| Mar 11, 2024 | $4.47 | $4.56 | $4.46 | $4.49 | 170 479 |
| Mar 08, 2024 | $4.49 | $4.62 | $4.42 | $4.50 | 180 742 |
| Mar 07, 2024 | $4.44 | $4.46 | $4.36 | $4.39 | 87 902 |
| Mar 06, 2024 | $4.38 | $4.44 | $4.32 | $4.38 | 163 872 |
| Mar 05, 2024 | $4.33 | $4.41 | $4.27 | $4.29 | 262 632 |
| Mar 04, 2024 | $4.56 | $4.65 | $4.33 | $4.38 | 278 159 |
| Mar 01, 2024 | $4.57 | $4.59 | $4.45 | $4.53 | 204 378 |
| Feb 29, 2024 | $4.27 | $4.62 | $4.25 | $4.58 | 365 151 |
| Feb 28, 2024 | $4.07 | $4.30 | $4.02 | $4.12 | 364 665 |
| Feb 27, 2024 | $4.15 | $4.26 | $4.10 | $4.12 | 255 533 |
| Feb 26, 2024 | $4.40 | $4.44 | $4.07 | $4.09 | 454 725 |
| Feb 23, 2024 | $4.43 | $4.55 | $4.35 | $4.46 | 211 988 |
