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 |
| Aug 23, 2023 | $4.86 | $4.95 | $4.84 | $4.92 | 360 232 |
| Aug 22, 2023 | $4.87 | $4.89 | $4.84 | $4.88 | 188 275 |
| Aug 21, 2023 | $4.83 | $4.91 | $4.81 | $4.87 | 154 449 |
| Aug 18, 2023 | $4.87 | $4.96 | $4.82 | $4.83 | 273 893 |
| Aug 17, 2023 | $4.82 | $4.98 | $4.84 | $4.89 | 254 655 |
| Aug 16, 2023 | $4.88 | $4.94 | $4.80 | $4.82 | 163 804 |
| Aug 15, 2023 | $5.05 | $5.03 | $4.84 | $4.87 | 301 988 |
| Aug 14, 2023 | $5.18 | $5.18 | $5.05 | $5.11 | 156 732 |
| Aug 11, 2023 | $5.19 | $5.21 | $5.14 | $5.18 | 99 972 |
| Aug 10, 2023 | $5.23 | $5.33 | $5.21 | $5.22 | 213 199 |
| Aug 09, 2023 | $5.34 | $5.36 | $5.20 | $5.21 | 261 104 |
| Aug 08, 2023 | $5.30 | $5.38 | $5.17 | $5.37 | 304 016 |
| Aug 07, 2023 | $5.24 | $5.46 | $5.24 | $5.39 | 370 343 |
| Aug 04, 2023 | $5.32 | $5.42 | $5.23 | $5.26 | 306 939 |
| Aug 03, 2023 | $5.24 | $5.39 | $5.20 | $5.32 | 260 457 |
| Aug 02, 2023 | $5.16 | $5.42 | $5.07 | $5.34 | 393 042 |
| Aug 01, 2023 | $5.46 | $5.52 | $5.22 | $5.23 | 338 739 |
| Jul 31, 2023 | $5.55 | $5.64 | $5.46 | $5.47 | 241 886 |
| Jul 28, 2023 | $5.53 | $5.55 | $5.49 | $5.53 | 204 148 |
| Jul 27, 2023 | $5.55 | $5.61 | $5.46 | $5.47 | 199 241 |
| Jul 26, 2023 | $5.44 | $5.62 | $5.44 | $5.53 | 198 840 |
| Jul 25, 2023 | $5.61 | $5.68 | $5.40 | $5.44 | 283 751 |
| Jul 24, 2023 | $5.54 | $5.69 | $5.54 | $5.61 | 329 966 |
| Jul 21, 2023 | $5.70 | $5.74 | $5.49 | $5.53 | 318 581 |
| Jul 20, 2023 | $5.72 | $5.80 | $5.63 | $5.65 | 245 288 |
