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 |
| Jan 17, 2024 | $5.94 | $6.10 | $5.87 | $6.07 | 351 354 |
| Jan 16, 2024 | $6.20 | $6.20 | $6.05 | $6.07 | 239 559 |
| Jan 12, 2024 | $6.41 | $6.46 | $6.24 | $6.25 | 251 184 |
| Jan 11, 2024 | $6.30 | $6.45 | $6.16 | $6.22 | 412 834 |
| Jan 10, 2024 | $6.22 | $6.49 | $6.22 | $6.40 | 299 727 |
| Jan 09, 2024 | $6.08 | $6.31 | $6.05 | $6.27 | 486 471 |
| Jan 08, 2024 | $6.30 | $6.45 | $6.19 | $6.37 | 525 699 |
| Jan 05, 2024 | $6.01 | $6.39 | $5.96 | $6.25 | 525 359 |
| Jan 04, 2024 | $5.95 | $6.20 | $5.95 | $6.10 | 361 715 |
| Jan 03, 2024 | $6.09 | $6.12 | $5.91 | $5.94 | 310 968 |
| Jan 02, 2024 | $6.13 | $6.43 | $6.03 | $6.28 | 182 435 |
| Dec 29, 2023 | $6.17 | $6.23 | $6.10 | $6.11 | 172 227 |
| Dec 28, 2023 | $6.15 | $6.29 | $6.11 | $6.23 | 226 210 |
| Dec 27, 2023 | $6.20 | $6.27 | $6.16 | $6.23 | 253 148 |
| Dec 26, 2023 | $6.25 | $6.25 | $6.13 | $6.22 | 223 484 |
| Dec 22, 2023 | $6.46 | $6.62 | $6.27 | $6.27 | 187 545 |
| Dec 21, 2023 | $6.33 | $6.43 | $6.22 | $6.42 | 727 583 |
| Dec 20, 2023 | $6.26 | $6.49 | $6.17 | $6.22 | 258 538 |
| Dec 19, 2023 | $5.96 | $6.28 | $5.93 | $6.22 | 332 161 |
| Dec 18, 2023 | $6.32 | $6.32 | $5.82 | $5.82 | 267 034 |
| Dec 15, 2023 | $6.66 | $6.66 | $6.23 | $6.29 | 524 946 |
| Dec 14, 2023 | $6.22 | $6.71 | $6.17 | $6.64 | 621 961 |
| Dec 13, 2023 | $5.49 | $5.98 | $5.47 | $5.95 | 250 615 |
| Dec 12, 2023 | $5.55 | $5.57 | $5.49 | $5.52 | 131 358 |
| Dec 11, 2023 | $5.43 | $5.62 | $5.43 | $5.57 | 202 680 |
