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 |
| Dec 08, 2023 | $5.40 | $5.54 | $5.40 | $5.48 | 205 173 |
| Dec 07, 2023 | $5.30 | $5.50 | $5.22 | $5.49 | 243 202 |
| Dec 06, 2023 | $5.29 | $5.54 | $5.27 | $5.29 | 202 312 |
| Dec 05, 2023 | $5.26 | $5.30 | $5.18 | $5.24 | 283 144 |
| Dec 04, 2023 | $5.18 | $5.37 | $5.15 | $5.33 | 293 337 |
| Dec 01, 2023 | $4.83 | $5.18 | $4.81 | $5.16 | 253 549 |
| Nov 30, 2023 | $4.85 | $4.99 | $4.77 | $4.83 | 129 485 |
| Nov 29, 2023 | $4.85 | $5.03 | $4.81 | $4.82 | 214 929 |
| Nov 28, 2023 | $4.53 | $4.81 | $4.47 | $4.79 | 212 888 |
| Nov 27, 2023 | $4.46 | $4.61 | $4.40 | $4.57 | 132 564 |
| Nov 24, 2023 | $4.42 | $4.53 | $4.38 | $4.50 | 73 404 |
| Nov 22, 2023 | $4.42 | $4.44 | $4.37 | $4.41 | 89 478 |
| Nov 21, 2023 | $4.51 | $4.51 | $4.33 | $4.37 | 152 151 |
| Nov 20, 2023 | $4.59 | $4.65 | $4.45 | $4.59 | 163 094 |
| Nov 17, 2023 | $4.65 | $4.65 | $4.52 | $4.59 | 166 664 |
| Nov 16, 2023 | $4.63 | $4.66 | $4.55 | $4.56 | 251 475 |
| Nov 15, 2023 | $4.75 | $4.86 | $4.64 | $4.65 | 219 397 |
| Nov 14, 2023 | $4.35 | $4.69 | $4.35 | $4.67 | 224 380 |
| Nov 13, 2023 | $4.16 | $4.16 | $3.96 | $4.13 | 191 677 |
| Nov 10, 2023 | $4.23 | $4.26 | $4.04 | $4.15 | 166 994 |
| Nov 09, 2023 | $4.03 | $4.43 | $4.03 | $4.23 | 325 787 |
| Nov 08, 2023 | $4.06 | $4.09 | $3.95 | $3.95 | 152 314 |
| Nov 07, 2023 | $4.20 | $4.20 | $4.05 | $4.09 | 128 655 |
| Nov 06, 2023 | $4.31 | $4.31 | $4.14 | $4.20 | 217 143 |
| Nov 03, 2023 | $4.18 | $4.38 | $4.18 | $4.25 | 225 113 |
