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 |
| Sep 28, 2023 | $3.98 | $4.28 | $3.92 | $4.23 | 490 442 |
| Sep 27, 2023 | $4.09 | $4.13 | $3.94 | $3.96 | 327 433 |
| Sep 26, 2023 | $4.20 | $4.30 | $4.04 | $4.05 | 318 313 |
| Sep 25, 2023 | $4.32 | $4.33 | $4.19 | $4.23 | 367 819 |
| Sep 22, 2023 | $4.41 | $4.45 | $4.32 | $4.34 | 273 793 |
| Sep 21, 2023 | $4.62 | $4.65 | $4.35 | $4.40 | 404 102 |
| Sep 20, 2023 | $4.77 | $4.85 | $4.64 | $4.64 | 260 661 |
| Sep 19, 2023 | $4.79 | $4.93 | $4.75 | $4.77 | 204 558 |
| Sep 18, 2023 | $4.88 | $4.91 | $4.63 | $4.80 | 298 279 |
| Sep 15, 2023 | $5.06 | $5.09 | $4.78 | $4.87 | 432 218 |
| Sep 14, 2023 | $4.92 | $5.15 | $4.92 | $5.09 | 176 480 |
| Sep 13, 2023 | $5.13 | $5.18 | $4.83 | $4.86 | 296 688 |
| Sep 12, 2023 | $5.06 | $5.23 | $5.05 | $5.15 | 164 260 |
| Sep 11, 2023 | $5.16 | $5.21 | $5.02 | $5.09 | 299 228 |
| Sep 08, 2023 | $5.01 | $5.19 | $4.95 | $5.19 | 279 569 |
| Sep 07, 2023 | $4.88 | $4.99 | $4.76 | $4.95 | 520 526 |
| Sep 06, 2023 | $4.86 | $4.92 | $4.74 | $4.87 | 359 177 |
| Sep 05, 2023 | $5.01 | $4.99 | $4.89 | $4.91 | 324 398 |
| Sep 01, 2023 | $5.08 | $5.18 | $4.99 | $5.01 | 260 057 |
| Aug 31, 2023 | $5.15 | $5.23 | $5.04 | $5.04 | 166 213 |
| Aug 30, 2023 | $5.21 | $5.24 | $5.08 | $5.15 | 328 577 |
| Aug 29, 2023 | $5.17 | $5.21 | $5.13 | $5.20 | 474 492 |
| Aug 28, 2023 | $4.98 | $5.16 | $4.94 | $5.14 | 304 330 |
| Aug 25, 2023 | $5.03 | $5.05 | $4.95 | $4.97 | 171 230 |
| Aug 24, 2023 | $4.87 | $5.10 | $4.87 | $4.99 | 186 110 |
