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 |
| Mar 11, 2016 | $11.89 | $12.22 | $11.78 | $12.03 | 36 400 |
| Mar 10, 2016 | $11.73 | $11.94 | $11.71 | $11.74 | 41 800 |
| Mar 09, 2016 | $11.89 | $12.05 | $11.83 | $11.90 | 29 200 |
| Mar 08, 2016 | $12.00 | $12.12 | $11.80 | $11.87 | 52 900 |
| Mar 07, 2016 | $12.01 | $12.16 | $11.91 | $12.01 | 37 200 |
| Mar 04, 2016 | $12.27 | $12.30 | $11.93 | $12.05 | 58 100 |
| Mar 03, 2016 | $12.15 | $12.50 | $12.15 | $12.36 | 27 100 |
| Mar 02, 2016 | $12.40 | $12.40 | $12.00 | $12.20 | 40 400 |
| Mar 01, 2016 | $12.18 | $12.45 | $12.08 | $12.38 | 31 900 |
| Feb 29, 2016 | $12.23 | $12.23 | $11.95 | $12.10 | 30 400 |
| Feb 26, 2016 | $11.78 | $12.23 | $11.78 | $12.15 | 52 900 |
| Feb 25, 2016 | $11.94 | $11.95 | $11.88 | $11.94 | 11 800 |
| Feb 24, 2016 | $11.78 | $11.95 | $11.41 | $11.93 | 17 000 |
| Feb 23, 2016 | $11.66 | $11.90 | $11.56 | $11.90 | 22 300 |
| Feb 22, 2016 | $11.63 | $11.70 | $11.60 | $11.66 | 17 700 |
| Feb 19, 2016 | $11.37 | $11.63 | $11.37 | $11.61 | 10 700 |
| Feb 18, 2016 | $11.46 | $11.66 | $11.45 | $11.53 | 6 100 |
| Feb 17, 2016 | $11.43 | $11.54 | $11.29 | $11.41 | 9 500 |
| Feb 16, 2016 | $11.04 | $11.56 | $10.96 | $11.39 | 32 500 |
| Feb 12, 2016 | $10.99 | $11.24 | $10.93 | $11.03 | 16 400 |
| Feb 11, 2016 | $11.13 | $11.20 | $10.76 | $10.90 | 16 300 |
| Feb 10, 2016 | $11.18 | $11.30 | $11.13 | $11.28 | 19 600 |
| Feb 09, 2016 | $11.18 | $11.29 | $11.14 | $11.15 | 22 400 |
| Feb 08, 2016 | $11.43 | $11.43 | $11.18 | $11.35 | 46 000 |
| Feb 05, 2016 | $11.66 | $11.67 | $11.42 | $11.56 | 11 900 |
