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 |
| Jul 19, 2023 | $5.69 | $5.77 | $5.65 | $5.73 | 332 508 |
| Jul 18, 2023 | $5.56 | $5.78 | $5.50 | $5.62 | 381 042 |
| Jul 17, 2023 | $5.68 | $5.72 | $5.52 | $5.54 | 402 068 |
| Jul 14, 2023 | $5.76 | $5.84 | $5.62 | $5.69 | 306 015 |
| Jul 13, 2023 | $5.75 | $5.82 | $5.71 | $5.79 | 244 574 |
| Jul 12, 2023 | $5.95 | $6.05 | $5.72 | $5.74 | 371 758 |
| Jul 11, 2023 | $5.76 | $5.87 | $5.69 | $5.86 | 278 165 |
| Jul 10, 2023 | $5.69 | $5.80 | $5.65 | $5.71 | 231 978 |
| Jul 07, 2023 | $5.50 | $5.84 | $5.52 | $5.71 | 277 995 |
| Jul 06, 2023 | $5.49 | $5.56 | $5.36 | $5.52 | 347 385 |
| Jul 05, 2023 | $5.85 | $5.98 | $5.73 | $5.74 | 467 351 |
| Jul 03, 2023 | $5.52 | $6.01 | $5.55 | $5.94 | 328 130 |
| Jun 30, 2023 | $5.80 | $5.83 | $5.48 | $5.57 | 561 524 |
| Jun 29, 2023 | $5.63 | $5.75 | $5.56 | $5.73 | 225 633 |
| Jun 28, 2023 | $5.66 | $5.66 | $5.47 | $5.60 | 308 454 |
| Jun 27, 2023 | $5.68 | $5.74 | $5.52 | $5.66 | 431 209 |
| Jun 26, 2023 | $5.16 | $5.67 | $5.12 | $5.64 | 406 236 |
| Jun 23, 2023 | $5.09 | $5.23 | $5.03 | $5.18 | 1 086 458 |
| Jun 22, 2023 | $5.32 | $5.27 | $5.05 | $5.23 | 324 202 |
| Jun 21, 2023 | $5.36 | $5.46 | $5.29 | $5.34 | 203 183 |
| Jun 20, 2023 | $5.46 | $5.49 | $5.35 | $5.44 | 271 387 |
| Jun 16, 2023 | $5.55 | $5.53 | $5.41 | $5.52 | 447 023 |
| Jun 15, 2023 | $5.42 | $5.53 | $5.36 | $5.52 | 292 264 |
| Jun 14, 2023 | $5.55 | $5.62 | $5.44 | $5.48 | 408 149 |
| Jun 13, 2023 | $5.44 | $5.57 | $5.35 | $5.51 | 695 832 |
