Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

City Office REIT, Inc. Common Stock (NY: CIO )

5.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 15, 2025 5.340 5.350 5.171 5.270 125,706 +0.08(+1.54%)
Jan 14, 2025 5.120 5.210 5.060 5.190 161,487 +0.12(+2.37%)
Jan 13, 2025 4.900 5.070 4.900 5.070 217,738 +0.07(+1.40%)
Jan 10, 2025 5.220 5.230 4.920 5.000 306,032 -0.38(-7.06%)
Jan 08, 2025 5.400 5.420 5.290 5.380 214,788 -0.05(-0.92%)
Jan 07, 2025 5.540 5.560 5.370 5.430 199,339 -0.04(-0.73%)
Jan 06, 2025 5.530 5.550 5.470 5.470 193,821 -0.05(-0.91%)
Jan 03, 2025 5.560 5.570 5.450 5.520 182,067 +0.08(+1.47%)
Jan 02, 2025 5.500 5.575 5.410 5.440 194,544 -0.08(-1.45%)
Dec 31, 2024 5.520 0 +0.13(+2.41%)
Dec 30, 2024 5.340 5.400 5.220 5.390 184,723 +0.05(+0.94%)
Dec 27, 2024 5.380 5.500 5.339 5.340 198,436 -0.12(-2.20%)
Dec 26, 2024 5.450 5.500 5.420 5.460 124,101 -0.01(-0.18%)
Dec 24, 2024 5.420 5.470 5.345 5.470 60,778 +0.07(+1.30%)
Dec 23, 2024 5.470 5.500 5.320 5.400 142,205 -0.05(-0.92%)
Dec 20, 2024 5.270 5.510 5.270 5.450 448,669 +0.09(+1.77%)
Dec 19, 2024 5.240 5.411 5.200 5.355 288,398 +0.10(+1.81%)
Dec 18, 2024 5.630 5.730 5.240 5.260 359,325 -0.39(-6.90%)
Dec 17, 2024 5.650 5.700 5.580 5.650 324,538 -0.03(-0.53%)
Dec 16, 2024 5.810 5.850 5.653 5.680 316,773 -0.17(-2.91%)
Dec 13, 2024 5.850 5.870 5.645 5.850 194,975 +0.03(+0.52%)
Dec 12, 2024 5.750 5.850 5.675 5.820 257,748 +0.03(+0.52%)
Dec 11, 2024 5.760 5.880 5.660 5.790 239,887 +0.03(+0.52%)
Dec 10, 2024 5.870 5.870 5.700 5.760 212,600 -0.12(-2.04%)
Dec 09, 2024 5.710 5.890 5.710 5.880 218,161 +0.19(+3.34%)
Dec 06, 2024 5.730 5.750 5.600 5.690 175,458 -0.01(-0.18%)
Dec 05, 2024 5.610 5.730 5.582 5.700 159,530 +0.05(+0.88%)
Dec 04, 2024 5.720 5.745 5.580 5.650 212,109 -0.09(-1.57%)
Dec 03, 2024 5.640 5.750 5.610 5.740 224,554 +0.10(+1.77%)
Dec 02, 2024 5.610 5.690 5.495 5.640 348,275 -0.16(-2.76%)
Nov 29, 2024 5.750 5.885 5.750 5.800 126,241 +0.08(+1.40%)
Nov 27, 2024 5.680 5.767 5.630 5.720 341,931 +0.09(+1.60%)
Nov 26, 2024 5.280 5.630 5.250 5.630 339,802 +0.34(+6.43%)
Nov 25, 2024 5.210 5.490 5.210 5.290 2,997,061 +0.11(+2.12%)
Nov 22, 2024 5.110 5.190 5.060 5.180 299,474 +0.10(+1.97%)
Nov 21, 2024 4.930 5.095 4.880 5.080 317,172 +0.16(+3.25%)
Nov 20, 2024 4.890 4.930 4.810 4.920 218,000 +0.00(+0.00%)
Nov 19, 2024 4.790 4.920 4.750 4.920 268,266 +0.09(+1.86%)
Nov 18, 2024 4.860 4.900 4.750 4.830 275,920 -0.06(-1.23%)
Nov 15, 2024 4.930 5.020 4.820 4.890 298,912 +0.02(+0.41%)
Nov 14, 2024 5.020 5.040 4.870 4.870 290,229 -0.14(-2.79%)
Nov 13, 2024 5.090 5.090 4.920 5.010 234,066 +0.00(+0.00%)
Nov 12, 2024 5.220 5.230 4.940 5.010 279,884 -0.23(-4.39%)
Nov 11, 2024 5.430 5.430 5.175 5.240 258,971 -0.10(-1.87%)
Nov 08, 2024 5.370 5.380 5.220 5.340 240,010 -0.04(-0.74%)
Nov 07, 2024 5.490 5.570 5.300 5.380 203,394 -0.11(-2.00%)
Nov 06, 2024 5.660 5.660 5.380 5.490 308,464 +0.21(+3.98%)
Nov 05, 2024 5.080 5.299 5.071 5.280 126,182 +0.16(+3.13%)
Nov 04, 2024 5.090 5.230 5.070 5.120 187,787 +0.04(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.