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 |
| Feb 04, 2016 | $11.46 | $11.67 | $11.26 | $11.67 | 25 000 |
| Feb 03, 2016 | $11.54 | $11.66 | $11.40 | $11.50 | 44 000 |
| Feb 02, 2016 | $11.53 | $11.67 | $11.41 | $11.53 | 20 600 |
| Feb 01, 2016 | $11.65 | $11.81 | $11.53 | $11.65 | 16 000 |
| Jan 29, 2016 | $11.47 | $11.79 | $11.39 | $11.75 | 73 100 |
| Jan 28, 2016 | $11.70 | $11.72 | $11.45 | $11.46 | 22 100 |
| Jan 27, 2016 | $11.70 | $11.70 | $11.53 | $11.63 | 5 400 |
| Jan 26, 2016 | $11.83 | $11.87 | $11.67 | $11.73 | 18 100 |
| Jan 25, 2016 | $11.76 | $11.81 | $11.38 | $11.81 | 16 700 |
| Jan 22, 2016 | $11.44 | $11.75 | $11.27 | $11.72 | 11 700 |
| Jan 21, 2016 | $11.13 | $11.45 | $11.13 | $11.29 | 43 500 |
| Jan 20, 2016 | $11.22 | $11.26 | $10.65 | $11.12 | 35 000 |
| Jan 19, 2016 | $11.35 | $11.35 | $10.96 | $11.20 | 28 300 |
| Jan 15, 2016 | $11.11 | $11.25 | $11.03 | $11.14 | 26 900 |
| Jan 14, 2016 | $11.44 | $11.44 | $11.15 | $11.23 | 28 000 |
| Jan 13, 2016 | $11.74 | $11.87 | $11.20 | $11.26 | 28 000 |
| Jan 12, 2016 | $11.97 | $12.00 | $11.76 | $11.78 | 17 600 |
| Jan 11, 2016 | $12.06 | $12.06 | $11.90 | $11.96 | 22 300 |
| Jan 08, 2016 | $12.05 | $12.15 | $11.90 | $11.99 | 31 000 |
| Jan 07, 2016 | $12.00 | $12.10 | $11.97 | $12.00 | 39 700 |
| Jan 06, 2016 | $12.13 | $12.30 | $12.13 | $12.23 | 18 500 |
| Jan 05, 2016 | $12.11 | $12.35 | $12.04 | $12.29 | 39 300 |
