Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.030 -0.100 (-1.95%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.110 5.200 5.020 5.030 68,474 -0.10(-1.95%)
Feb 13, 2025 5.050 5.170 5.010 5.130 81,447 +0.11(+2.19%)
Feb 12, 2025 5.000 5.045 4.975 5.020 124,918 -0.03(-0.59%)
Feb 11, 2025 5.020 5.080 4.950 5.050 87,952 +0.00(+0.00%)
Feb 10, 2025 5.080 5.080 4.990 5.050 137,554 -0.04(-0.79%)
Feb 07, 2025 5.100 5.120 5.020 5.090 136,485 -0.04(-0.78%)
Feb 06, 2025 5.200 5.230 5.105 5.130 146,366 -0.10(-1.91%)
Feb 05, 2025 5.260 5.270 5.172 5.230 102,978 +0.00(+0.00%)
Feb 04, 2025 5.120 5.240 5.100 5.230 101,342 +0.08(+1.55%)
Feb 03, 2025 5.200 5.270 5.090 5.150 166,112 -0.16(-3.01%)
Jan 31, 2025 5.230 5.350 5.230 5.310 208,416 +0.05(+0.95%)
Jan 30, 2025 5.100 5.305 5.100 5.260 131,627 +0.22(+4.37%)
Jan 29, 2025 5.060 5.090 5.010 5.040 130,625 -0.04(-0.79%)
Jan 28, 2025 5.200 5.275 5.080 5.080 143,475 -0.14(-2.68%)
Jan 27, 2025 5.060 5.290 5.060 5.220 131,448 +0.18(+3.57%)
Jan 24, 2025 5.000 5.070 5.000 5.040 113,189 -0.02(-0.40%)
Jan 23, 2025 5.060 5.060 4.970 5.060 166,263 +0.01(+0.20%)
Jan 22, 2025 5.230 5.230 5.040 5.050 158,983 -0.18(-3.44%)
Jan 21, 2025 5.180 5.250 5.180 5.230 102,129 +0.08(+1.55%)
Jan 17, 2025 5.270 5.320 5.145 5.150 197,997 -0.08(-1.53%)
Jan 16, 2025 5.270 5.295 5.210 5.230 113,633 -0.04(-0.76%)
Jan 15, 2025 5.340 5.350 5.171 5.270 125,706 +0.08(+1.54%)
Jan 14, 2025 5.120 5.210 5.060 5.190 161,487 +0.12(+2.37%)
Jan 13, 2025 4.900 5.070 4.900 5.070 217,738 +0.07(+1.40%)
Jan 10, 2025 5.220 5.230 4.920 5.000 306,032 -0.28(-5.30%)
Jan 08, 2025 5.300 5.319 5.192 5.280 218,855 -0.05(-0.92%)
Jan 07, 2025 5.437 5.457 5.270 5.329 203,114 -0.04(-0.73%)
Jan 06, 2025 5.427 5.447 5.368 5.368 197,491 -0.05(-0.91%)
Jan 03, 2025 5.457 5.466 5.349 5.417 185,515 +0.08(+1.47%)
Jan 02, 2025 5.398 5.471 5.309 5.339 198,228 -0.08(-1.45%)
Dec 31, 2024 5.417 0 +0.13(+2.41%)
Dec 30, 2024 5.241 5.300 5.123 5.290 188,221 +0.05(+0.94%)
Dec 27, 2024 5.280 5.398 5.240 5.241 202,194 -0.12(-2.20%)
Dec 26, 2024 5.349 5.398 5.319 5.359 126,451 -0.01(-0.18%)
Dec 24, 2024 5.319 5.368 5.246 5.368 61,929 +0.07(+1.30%)
Dec 23, 2024 5.368 5.398 5.221 5.300 144,898 -0.05(-0.92%)
Dec 20, 2024 5.172 5.408 5.172 5.349 457,166 +0.12(+2.35%)
Dec 19, 2024 5.143 5.310 5.103 5.226 308,572 +0.06(+1.24%)
Dec 18, 2024 5.525 5.623 5.143 5.162 366,130 -0.38(-6.90%)
Dec 17, 2024 5.545 5.594 5.476 5.545 330,684 -0.03(-0.53%)
Dec 16, 2024 5.702 5.741 5.548 5.574 322,772 -0.17(-2.91%)
Dec 13, 2024 5.741 5.761 5.540 5.741 198,667 +0.03(+0.52%)
Dec 12, 2024 5.643 5.741 5.570 5.712 262,629 +0.03(+0.52%)
Dec 11, 2024 5.653 5.771 5.555 5.682 244,430 +0.03(+0.52%)
Dec 10, 2024 5.761 5.761 5.594 5.653 216,626 -0.12(-2.04%)
Dec 09, 2024 5.604 5.781 5.604 5.771 222,292 +0.19(+3.34%)
Dec 06, 2024 5.623 5.643 5.496 5.584 178,781 -0.01(-0.18%)
Dec 05, 2024 5.506 5.623 5.478 5.594 162,556 +0.05(+0.88%)
Dec 04, 2024 5.614 5.638 5.476 5.545 216,126 -0.09(-1.57%)
Dec 03, 2024 5.535 5.643 5.506 5.633 228,806 +0.10(+1.77%)
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 and Conditions.