City Office REIT Inc. (CIO)
5.20
0.01 (0.19%)
At close: Jan 15, 2025, 11:08 AM
CIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.12 | 5.21 | 5.06 | 5.19 | 0.12 | 2.37% | 158,285 |
| Jan 13, 2025 | 4.90 | 5.07 | 4.90 | 5.07 | 0.07 | 1.40% | 217,738 |
| Jan 10, 2025 | 5.22 | 5.23 | 4.92 | 5.00 | -0.38 | -7.06% | 306,032 |
| Jan 8, 2025 | 5.40 | 5.42 | 5.29 | 5.38 | -0.05 | -0.92% | 214,800 |
| Jan 7, 2025 | 5.54 | 5.56 | 5.37 | 5.43 | -0.04 | -0.73% | 199,440 |
| Jan 6, 2025 | 5.53 | 5.55 | 5.47 | 5.47 | -0.05 | -0.91% | 193,821 |
| Jan 3, 2025 | 5.56 | 5.57 | 5.45 | 5.52 | 0.08 | 1.47% | 182,067 |
| Jan 2, 2025 | 5.50 | 5.58 | 5.41 | 5.44 | -0.08 | -1.45% | 194,564 |
| Dec 31, 2024 | 5.42 | 5.56 | 5.39 | 5.52 | 0.13 | 2.41% | 182,900 |
| Dec 30, 2024 | 5.34 | 5.40 | 5.22 | 5.39 | 0.05 | 0.94% | 184,723 |
| Dec 27, 2024 | 5.38 | 5.50 | 5.34 | 5.34 | -0.12 | -2.20% | 198,436 |
| Dec 26, 2024 | 5.45 | 5.50 | 5.42 | 5.46 | -0.01 | -0.18% | 124,101 |
| Dec 24, 2024 | 5.42 | 5.47 | 5.35 | 5.47 | 0.07 | 1.30% | 60,800 |
| Dec 23, 2024 | 5.47 | 5.50 | 5.32 | 5.40 | -0.05 | -0.92% | 142,205 |
| Dec 20, 2024 | 5.27 | 5.51 | 5.27 | 5.45 | 0.12 | 2.25% | 448,700 |
| Dec 19, 2024 | 5.24 | 5.41 | 5.20 | 5.33 | 0.07 | 1.33% | 357,300 |
| Dec 18, 2024 | 5.63 | 5.73 | 5.24 | 5.26 | -0.39 | -6.90% | 359,325 |
| Dec 17, 2024 | 5.65 | 5.70 | 5.58 | 5.65 | -0.03 | -0.53% | 324,538 |
| Dec 16, 2024 | 5.81 | 5.85 | 5.65 | 5.68 | -0.17 | -2.91% | 316,800 |
| Dec 13, 2024 | 5.85 | 5.87 | 5.64 | 5.85 | 0.03 | 0.52% | 195,000 |
| Dec 12, 2024 | 5.75 | 5.85 | 5.68 | 5.82 | 0.03 | 0.52% | 257,748 |
| Dec 11, 2024 | 5.76 | 5.88 | 5.66 | 5.79 | 0.03 | 0.52% | 239,900 |
| Dec 10, 2024 | 5.87 | 5.87 | 5.70 | 5.76 | -0.12 | -2.04% | 212,600 |
| Dec 9, 2024 | 5.71 | 5.89 | 5.71 | 5.88 | 0.19 | 3.34% | 218,200 |
| Dec 6, 2024 | 5.73 | 5.75 | 5.60 | 5.69 | -0.01 | -0.18% | 175,500 |
| Dec 5, 2024 | 5.61 | 5.73 | 5.58 | 5.70 | 0.05 | 0.88% | 159,535 |
| Dec 4, 2024 | 5.72 | 5.75 | 5.58 | 5.65 | -0.09 | -1.57% | 212,109 |
| Dec 3, 2024 | 5.64 | 5.75 | 5.61 | 5.74 | 0.10 | 1.77% | 224,600 |
| Dec 2, 2024 | 5.61 | 5.69 | 5.50 | 5.64 | -0.16 | -2.76% | 348,300 |
| Nov 29, 2024 | 5.75 | 5.89 | 5.75 | 5.80 | 0.08 | 1.40% | 126,241 |
| Nov 27, 2024 | 5.68 | 5.77 | 5.63 | 5.72 | 0.09 | 1.60% | 341,931 |
| Nov 26, 2024 | 5.28 | 5.63 | 5.25 | 5.63 | 0.34 | 6.43% | 339,812 |
| Nov 25, 2024 | 5.21 | 5.49 | 5.21 | 5.29 | 0.11 | 2.12% | 2,997,100 |
| Nov 22, 2024 | 5.11 | 5.19 | 5.06 | 5.18 | 0.10 | 1.97% | 299,500 |
| Nov 21, 2024 | 4.93 | 5.10 | 4.88 | 5.08 | 0.16 | 3.25% | 317,200 |
| Nov 20, 2024 | 4.89 | 4.93 | 4.81 | 4.92 | 0.00 | 0.00% | 218,000 |
| Nov 19, 2024 | 4.79 | 4.92 | 4.75 | 4.92 | 0.09 | 1.86% | 268,300 |
| Nov 18, 2024 | 4.86 | 4.90 | 4.75 | 4.83 | -0.06 | -1.23% | 275,920 |
| Nov 15, 2024 | 4.93 | 5.02 | 4.82 | 4.89 | 0.02 | 0.41% | 298,912 |
| Nov 14, 2024 | 5.02 | 5.04 | 4.87 | 4.87 | -0.14 | -2.79% | 290,229 |
| Nov 13, 2024 | 5.09 | 5.09 | 4.92 | 5.01 | 0.00 | 0.00% | 234,100 |
| Nov 12, 2024 | 5.22 | 5.23 | 4.94 | 5.01 | -0.23 | -4.39% | 279,900 |
| Nov 11, 2024 | 5.43 | 5.43 | 5.18 | 5.24 | -0.10 | -1.87% | 259,000 |
| Nov 8, 2024 | 5.37 | 5.38 | 5.22 | 5.34 | -0.04 | -0.74% | 240,010 |
| Nov 7, 2024 | 5.49 | 5.57 | 5.30 | 5.38 | -0.11 | -2.00% | 203,400 |
| Nov 6, 2024 | 5.66 | 5.66 | 5.38 | 5.49 | 0.21 | 3.98% | 308,500 |
| Nov 5, 2024 | 5.08 | 5.30 | 5.07 | 5.28 | 0.16 | 3.13% | 126,200 |
| Nov 4, 2024 | 5.09 | 5.23 | 5.07 | 5.12 | 0.04 | 0.79% | 187,800 |
| Nov 1, 2024 | 5.15 | 5.16 | 5.01 | 5.08 | -0.04 | -0.78% | 143,347 |
| Oct 31, 2024 | 5.43 | 5.43 | 5.12 | 5.12 | -0.27 | -5.01% | 155,600 |