ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2026 6.990 0 -0.01(-0.14%)
Jan 07, 2026 6.990 7.000 6.990 7.000 559,120 +0.00(+0.00%)
Jan 06, 2026 6.990 7.000 6.990 7.000 410,713 +0.01(+0.14%)
Jan 05, 2026 6.980 7.000 6.980 6.990 381,573 +0.01(+0.14%)
Jan 02, 2026 6.980 6.990 6.980 6.980 330,340 -0.01(-0.14%)
Dec 31, 2025 6.980 6.990 6.980 6.990 294,685 +0.02(+0.29%)
Dec 30, 2025 6.960 6.980 6.960 6.970 549,955 +0.01(+0.14%)
Dec 29, 2025 6.970 6.980 6.960 6.960 390,754 -0.01(-0.14%)
Dec 26, 2025 6.960 6.970 6.960 6.970 122,103 +0.01(+0.14%)
Dec 24, 2025 6.960 6.970 6.955 6.960 94,641 +0.01(+0.14%)
Dec 23, 2025 6.950 6.960 6.950 6.950 202,272 +0.00(+0.00%)
Dec 22, 2025 6.950 6.960 6.950 6.950 309,009 +0.00(+0.00%)
Dec 19, 2025 6.950 6.960 6.950 6.950 515,058 +0.00(+0.00%)
Dec 18, 2025 6.950 6.960 6.950 6.950 442,471 +0.00(+0.00%)
Dec 17, 2025 6.950 6.960 6.950 6.950 204,048 +0.00(+0.00%)
Dec 16, 2025 6.950 6.960 6.950 6.950 281,013 +0.00(+0.00%)
Dec 15, 2025 6.950 6.960 6.940 6.950 142,416 +0.00(+0.00%)
Dec 12, 2025 6.950 6.960 6.950 6.950 128,406 +0.00(+0.00%)
Dec 11, 2025 6.960 6.960 6.950 6.950 129,529 +0.00(+0.00%)
Dec 10, 2025 6.960 6.962 6.950 6.950 163,866 -0.01(-0.14%)
Dec 09, 2025 6.960 6.970 6.950 6.960 298,058 +0.01(+0.14%)
Dec 08, 2025 6.930 6.950 6.930 6.950 241,125 +0.01(+0.14%)
Dec 05, 2025 6.900 6.950 6.810 6.940 1,776,427 +0.14(+2.06%)
Dec 04, 2025 6.810 6.820 6.790 6.800 483,514 -0.02(-0.29%)
Dec 03, 2025 6.810 6.830 6.800 6.820 584,568 +0.01(+0.15%)
Dec 02, 2025 6.820 6.835 6.780 6.810 1,473,688 +0.01(+0.15%)
Dec 01, 2025 6.890 6.890 6.800 6.800 806,099 -0.01(-0.15%)
Nov 28, 2025 6.800 6.810 6.785 6.810 164,344 +0.01(+0.15%)
Nov 26, 2025 6.850 6.870 6.800 6.800 843,559 -0.05(-0.73%)
Nov 25, 2025 6.870 6.870 6.850 6.850 351,843 +0.01(+0.15%)
Nov 24, 2025 6.870 6.880 6.830 6.840 466,687 -0.03(-0.44%)
Nov 21, 2025 6.860 6.880 6.860 6.870 628,509 -0.01(-0.15%)
Nov 20, 2025 6.880 6.900 6.870 6.880 706,425 +0.00(+0.00%)
Nov 19, 2025 6.880 6.900 6.880 6.880 180,731 -0.01(-0.15%)
Nov 18, 2025 6.890 6.900 6.860 6.890 445,937 +0.02(+0.29%)
Nov 17, 2025 6.890 6.900 6.860 6.870 226,116 -0.03(-0.43%)
Nov 14, 2025 6.890 6.910 6.890 6.900 176,470 +0.01(+0.15%)
Nov 13, 2025 6.920 6.930 6.890 6.890 189,811 -0.04(-0.58%)
Nov 12, 2025 6.920 6.930 6.920 6.930 171,957 +0.00(+0.00%)
Nov 11, 2025 6.910 6.930 6.910 6.930 328,002 +0.02(+0.29%)
Nov 10, 2025 6.930 6.930 6.910 6.910 204,173 +0.01(+0.14%)
Nov 07, 2025 6.910 6.920 6.900 6.900 308,269 +0.00(+0.00%)
Nov 06, 2025 6.900 6.910 6.900 6.900 164,495 +0.00(+0.00%)
Nov 05, 2025 6.900 6.920 6.900 6.900 161,204 +0.00(+0.00%)
Nov 04, 2025 6.930 6.930 6.900 6.900 233,764 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.