My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.965 +0.005 (+0.07%)
Streaming Delayed Price Updated: 2:26 PM EDT, Oct 17, 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 (%)
Oct 16, 2025 6.960 6.970 6.960 6.960 314,747 -0.01(-0.14%)
Oct 15, 2025 6.970 6.980 6.960 6.970 710,306 +0.00(+0.00%)
Oct 14, 2025 6.960 6.980 6.960 6.970 498,696 +0.00(+0.00%)
Oct 13, 2025 6.970 6.970 6.960 6.970 252,265 +0.02(+0.29%)
Oct 10, 2025 6.960 6.970 6.950 6.950 245,992 -0.01(-0.14%)
Oct 09, 2025 6.960 6.970 6.950 6.960 730,771 +0.00(+0.00%)
Oct 08, 2025 6.970 6.970 6.960 6.960 193,511 +0.00(+0.00%)
Oct 07, 2025 6.980 6.980 6.960 6.960 236,253 +0.00(+0.00%)
Oct 06, 2025 6.980 7.000 6.960 6.960 253,790 -0.03(-0.43%)
Oct 03, 2025 6.950 7.010 6.940 6.990 681,372 +0.05(+0.72%)
Oct 02, 2025 6.950 6.960 6.930 6.940 1,235,582 -0.01(-0.14%)
Oct 01, 2025 6.950 6.960 6.950 6.950 296,899 -0.01(-0.14%)
Sep 30, 2025 6.960 6.960 6.950 6.960 523,385 +0.01(+0.14%)
Sep 29, 2025 6.950 6.960 6.950 6.950 196,835 +0.00(+0.00%)
Sep 26, 2025 6.960 6.960 6.950 6.950 189,866 +0.00(+0.00%)
Sep 25, 2025 6.960 6.960 6.950 6.950 414,295 +0.00(+0.00%)
Sep 24, 2025 6.950 6.960 6.940 6.950 222,124 +0.00(+0.00%)
Sep 23, 2025 6.960 6.960 6.950 6.950 196,097 -0.01(-0.14%)
Sep 22, 2025 6.960 6.960 6.930 6.960 916,235 +0.01(+0.14%)
Sep 19, 2025 6.970 6.970 6.950 6.950 464,256 +0.00(+0.00%)
Sep 18, 2025 6.950 6.965 6.950 6.950 520,625 +0.00(+0.00%)
Sep 17, 2025 6.940 6.960 6.940 6.950 517,512 +0.01(+0.14%)
Sep 16, 2025 6.940 6.950 6.940 6.940 992,079 +0.00(+0.00%)
Sep 15, 2025 6.940 6.950 6.940 6.940 770,833 +0.00(+0.00%)
Sep 12, 2025 6.940 6.949 6.930 6.940 388,887 +0.01(+0.14%)
Sep 11, 2025 6.950 6.950 6.930 6.930 1,232,029 -0.01(-0.14%)
Sep 10, 2025 6.940 6.950 6.940 6.940 295,678 +0.00(+0.00%)
Sep 09, 2025 6.950 6.950 6.940 6.940 532,497 +0.00(+0.00%)
Sep 08, 2025 6.930 6.950 6.930 6.940 395,647 +0.00(+0.00%)
Sep 05, 2025 6.950 6.950 6.920 6.940 742,382 -0.01(-0.14%)
Sep 04, 2025 6.940 6.950 6.930 6.950 291,372 +0.02(+0.29%)
Sep 03, 2025 6.930 6.940 6.920 6.930 288,523 +0.00(+0.00%)
Sep 02, 2025 6.930 6.940 6.930 6.930 242,150 +0.00(+0.00%)
Aug 29, 2025 6.940 6.940 6.930 6.930 175,770 +0.00(+0.00%)
Aug 28, 2025 6.940 6.945 6.930 6.930 182,392 -0.02(-0.29%)
Aug 27, 2025 6.930 6.950 6.930 6.950 228,989 +0.01(+0.14%)
Aug 26, 2025 6.940 6.940 6.930 6.940 398,724 +0.01(+0.14%)
Aug 25, 2025 6.940 6.940 6.930 6.930 99,946 -0.01(-0.14%)
Aug 22, 2025 6.910 6.940 6.910 6.940 276,078 +0.02(+0.29%)
Aug 21, 2025 6.920 6.930 6.910 6.920 445,298 +0.00(+0.00%)
Aug 20, 2025 6.920 6.940 6.920 6.920 483,008 +0.00(+0.00%)
Aug 19, 2025 6.930 6.940 6.920 6.920 140,595 +0.00(+0.00%)
Aug 18, 2025 6.930 6.940 6.920 6.920 141,677 -0.02(-0.29%)
Aug 15, 2025 6.940 6.940 6.920 6.940 266,850 +0.01(+0.14%)
Aug 14, 2025 6.930 6.940 6.925 6.930 444,499 +0.00(+0.00%)
Aug 13, 2025 6.950 6.950 6.930 6.930 136,211 +0.00(+0.00%)
Aug 12, 2025 6.960 6.960 6.930 6.930 512,325 -0.01(-0.14%)
Aug 11, 2025 6.950 6.960 6.940 6.940 386,568 -0.01(-0.14%)
Aug 08, 2025 6.950 6.960 6.950 6.950 356,286 +0.00(+0.00%)
Aug 07, 2025 6.960 6.960 6.950 6.950 174,540 +0.00(+0.00%)
Aug 06, 2025 6.980 6.980 6.950 6.950 198,441 -0.03(-0.43%)
Aug 05, 2025 6.960 6.985 6.940 6.980 517,716 +0.03(+0.43%)
Aug 04, 2025 6.950 6.970 6.930 6.950 916,894 +0.02(+0.29%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.