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 |
| Nov 02, 2023 | $3.89 | $4.08 | $3.88 | $4.08 | 225 114 |
| Nov 01, 2023 | $3.79 | $3.86 | $3.70 | $3.78 | 179 783 |
| Oct 31, 2023 | $3.83 | $3.84 | $3.69 | $3.81 | 295 423 |
| Oct 30, 2023 | $3.60 | $3.81 | $3.53 | $3.76 | 1 273 254 |
| Oct 27, 2023 | $3.56 | $3.59 | $3.46 | $3.47 | 173 020 |
| Oct 26, 2023 | $3.62 | $3.62 | $3.48 | $3.58 | 287 551 |
| Oct 25, 2023 | $3.59 | $3.62 | $3.51 | $3.53 | 210 061 |
| Oct 24, 2023 | $3.57 | $3.68 | $3.56 | $3.67 | 306 632 |
| Oct 23, 2023 | $3.78 | $3.78 | $3.51 | $3.52 | 413 758 |
| Oct 20, 2023 | $3.88 | $3.92 | $3.82 | $3.83 | 220 895 |
| Oct 19, 2023 | $4.00 | $4.04 | $3.86 | $3.86 | 188 327 |
| Oct 18, 2023 | $4.08 | $4.12 | $3.96 | $4.03 | 172 398 |
| Oct 17, 2023 | $3.87 | $4.17 | $3.87 | $4.14 | 312 231 |
| Oct 16, 2023 | $3.84 | $3.97 | $3.78 | $3.84 | 470 709 |
| Oct 13, 2023 | $3.86 | $3.86 | $3.73 | $3.76 | 229 250 |
| Oct 12, 2023 | $3.91 | $3.91 | $3.80 | $3.82 | 212 914 |
| Oct 11, 2023 | $3.85 | $4.01 | $3.85 | $3.98 | 234 764 |
| Oct 10, 2023 | $3.77 | $3.86 | $3.75 | $3.82 | 244 054 |
| Oct 09, 2023 | $3.68 | $3.81 | $3.61 | $3.72 | 558 681 |
| Oct 06, 2023 | $3.78 | $3.87 | $3.65 | $3.80 | 448 332 |
| Oct 05, 2023 | $3.91 | $3.97 | $3.87 | $3.91 | 313 617 |
| Oct 04, 2023 | $3.90 | $4.06 | $3.70 | $3.88 | 521 379 |
| Oct 03, 2023 | $4.19 | $4.21 | $3.87 | $3.90 | 583 107 |
| Oct 02, 2023 | $4.22 | $4.28 | $4.16 | $4.19 | 678 052 |
| Sep 29, 2023 | $4.30 | $4.45 | $4.20 | $4.25 | 555 699 |
