City Office REIT Inc. (CIO-PA)
NYSE: CIO-PA
· Real-Time Price · USD
20.75
-0.03 (-0.14%)
At close: Dec 26, 2024, 3:57 PM
CIO-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 20.30 | 21.06 | 20.19 | 20.51 | n/a | -1.30% | 10,760 |
| Dec 24, 2024 | 20.50 | 20.78 | 20.50 | 20.78 | n/a | 0.00% | 1,501 |
| Dec 23, 2024 | 19.21 | 20.78 | 19.21 | 20.78 | n/a | 2.01% | 11,129 |
| Dec 20, 2024 | 20.48 | 20.50 | 20.22 | 20.37 | n/a | -0.63% | 8,510 |
| Dec 19, 2024 | 20.25 | 20.50 | 20.10 | 20.50 | n/a | -0.05% | 28,578 |
| Dec 18, 2024 | 20.30 | 20.79 | 20.30 | 20.51 | n/a | 0.74% | 37,625 |
| Dec 17, 2024 | 20.20 | 20.38 | 19.71 | 20.36 | n/a | 0.89% | 20,860 |
| Dec 16, 2024 | 19.84 | 20.18 | 19.75 | 20.18 | n/a | 1.00% | 19,258 |
| Dec 13, 2024 | 20.10 | 20.10 | 19.93 | 19.98 | n/a | -1.24% | 5,960 |
| Dec 12, 2024 | 19.90 | 20.41 | 19.71 | 20.23 | n/a | 1.61% | 53,091 |
| Dec 11, 2024 | 19.68 | 20.04 | 19.47 | 19.91 | n/a | -0.40% | 5,178 |
| Dec 10, 2024 | 19.80 | 20.08 | 19.55 | 19.99 | n/a | 0.10% | 31,403 |
| Dec 9, 2024 | 19.59 | 19.97 | 19.59 | 19.97 | n/a | 2.20% | 59,195 |
| Dec 6, 2024 | 19.63 | 19.75 | 19.51 | 19.54 | n/a | 0.10% | 10,417 |
| Dec 5, 2024 | 19.54 | 19.70 | 19.51 | 19.52 | n/a | -0.71% | 4,965 |
| Dec 4, 2024 | 19.51 | 19.75 | 19.51 | 19.66 | n/a | 1.34% | 48,730 |
| Dec 3, 2024 | 19.70 | 19.75 | 19.01 | 19.40 | n/a | -1.87% | 7,856 |
| Dec 2, 2024 | 18.84 | 20.07 | 18.73 | 19.77 | n/a | 4.00% | 39,391 |
| Nov 29, 2024 | 18.70 | 19.01 | 18.03 | 19.01 | n/a | -0.11% | 5,856 |
| Nov 27, 2024 | 18.51 | 19.03 | 18.51 | 19.03 | n/a | 0.21% | 4,132 |