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)

6.965 -0.025 (-0.36%)
Streaming Delayed Price Updated: 1:54 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 following
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.