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 |
| Feb 22, 2024 | $4.59 | $4.60 | $4.36 | $4.42 | 452 883 |
| Feb 21, 2024 | $4.62 | $4.72 | $4.62 | $4.67 | 111 266 |
| Feb 20, 2024 | $4.64 | $4.72 | $4.62 | $4.62 | 167 430 |
| Feb 16, 2024 | $4.71 | $4.84 | $4.62 | $4.75 | 203 042 |
| Feb 15, 2024 | $4.66 | $4.83 | $4.65 | $4.79 | 161 272 |
| Feb 14, 2024 | $4.63 | $4.68 | $4.53 | $4.59 | 185 856 |
| Feb 13, 2024 | $4.66 | $4.70 | $4.49 | $4.57 | 296 573 |
| Feb 12, 2024 | $4.86 | $5.05 | $4.80 | $4.95 | 237 112 |
| Feb 09, 2024 | $4.76 | $4.79 | $4.68 | $4.78 | 144 293 |
| Feb 08, 2024 | $4.63 | $4.79 | $4.61 | $4.73 | 144 673 |
| Feb 07, 2024 | $4.64 | $4.69 | $4.52 | $4.61 | 184 021 |
| Feb 06, 2024 | $4.62 | $4.81 | $4.55 | $4.67 | 192 237 |
| Feb 05, 2024 | $4.90 | $4.90 | $4.62 | $4.65 | 251 368 |
| Feb 02, 2024 | $5.08 | $5.10 | $4.99 | $4.99 | 191 508 |
| Feb 01, 2024 | $5.27 | $5.27 | $5.00 | $5.24 | 127 187 |
| Jan 31, 2024 | $5.53 | $5.53 | $5.24 | $5.25 | 302 086 |
| Jan 30, 2024 | $5.59 | $5.59 | $5.48 | $5.49 | 92 004 |
| Jan 29, 2024 | $5.52 | $5.63 | $5.49 | $5.63 | 112 441 |
| Jan 26, 2024 | $5.66 | $5.71 | $5.56 | $5.58 | 130 119 |
| Jan 25, 2024 | $5.64 | $5.66 | $5.56 | $5.64 | 131 532 |
| Jan 24, 2024 | $5.74 | $5.75 | $5.43 | $5.45 | 144 563 |
| Jan 23, 2024 | $5.83 | $5.87 | $5.56 | $5.62 | 117 520 |
| Jan 22, 2024 | $5.61 | $5.73 | $5.57 | $5.71 | 133 538 |
| Jan 19, 2024 | $5.67 | $5.67 | $5.48 | $5.54 | 192 752 |
| Jan 18, 2024 | $6.12 | $6.12 | $5.61 | $5.61 | 241 127 |
