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)

4.640 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 8, 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 (%)
Apr 08, 2025 4.750 5.000 4.550 4.640 282,385 -0.02(-0.43%)
Apr 07, 2025 4.850 4.960 4.500 4.660 440,782 -0.34(-6.80%)
Apr 04, 2025 4.850 4.910 4.680 5.000 463,162 +0.07(+1.42%)
Apr 03, 2025 5.050 5.090 4.910 4.930 154,757 -0.28(-5.37%)
Apr 02, 2025 5.080 5.210 5.080 5.210 144,512 +0.10(+1.96%)
Apr 01, 2025 5.130 5.220 5.070 5.110 127,513 -0.08(-1.54%)
Mar 31, 2025 5.140 5.330 5.100 5.190 194,941 -0.02(-0.38%)
Mar 28, 2025 5.200 5.270 5.105 5.210 110,889 +0.04(+0.77%)
Mar 27, 2025 5.220 5.257 5.140 5.170 90,222 +0.00(+0.00%)
Mar 26, 2025 5.150 5.218 5.060 5.170 146,456 +0.05(+0.98%)
Mar 25, 2025 5.250 5.310 5.110 5.120 155,897 -0.19(-3.58%)
Mar 24, 2025 5.100 5.345 5.080 5.310 150,531 +0.25(+4.94%)
Mar 21, 2025 5.050 5.105 4.980 5.060 412,435 -0.02(-0.39%)
Mar 20, 2025 5.010 5.100 4.991 5.080 180,502 +0.02(+0.40%)
Mar 19, 2025 5.060 5.150 4.990 5.060 134,451 -0.04(-0.78%)
Mar 18, 2025 5.000 5.120 4.923 5.100 223,038 +0.09(+1.80%)
Mar 17, 2025 5.080 5.140 5.000 5.010 271,743 -0.06(-1.18%)
Mar 14, 2025 4.890 5.100 4.830 5.070 255,637 +0.20(+4.11%)
Mar 13, 2025 4.830 4.950 4.675 4.870 277,980 +0.06(+1.25%)
Mar 12, 2025 4.860 4.880 4.715 4.810 127,450 -0.04(-0.82%)
Mar 11, 2025 4.950 4.980 4.665 4.850 203,937 -0.06(-1.22%)
Mar 10, 2025 5.100 5.145 4.870 4.910 141,955 -0.19(-3.73%)
Mar 07, 2025 5.160 5.160 5.030 5.100 171,960 -0.04(-0.78%)
Mar 06, 2025 5.140 5.160 5.040 5.140 137,466 -0.05(-0.96%)
Mar 05, 2025 5.250 5.270 5.080 5.190 148,065 -0.04(-0.76%)
Mar 04, 2025 5.200 5.290 5.120 5.230 151,837 +0.00(+0.00%)
Mar 03, 2025 5.240 5.311 5.175 5.230 158,022 -0.03(-0.57%)
Feb 28, 2025 5.180 5.280 5.141 5.260 169,650 +0.08(+1.54%)
Feb 27, 2025 5.000 5.180 4.990 5.180 203,427 +0.19(+3.81%)
Feb 26, 2025 4.980 5.000 4.890 4.990 84,166 +0.01(+0.20%)
Feb 25, 2025 4.980 5.045 4.935 4.980 135,194 +0.02(+0.40%)
Feb 24, 2025 4.970 5.050 4.910 4.960 126,531 +0.04(+0.81%)
Feb 21, 2025 5.190 5.230 4.920 4.920 155,507 -0.24(-4.65%)
Feb 20, 2025 5.030 5.310 4.840 5.160 129,107 +0.07(+1.38%)
Feb 19, 2025 5.000 5.170 5.000 5.090 181,668 +0.02(+0.39%)
Feb 18, 2025 5.000 5.070 4.990 5.070 128,039 +0.04(+0.80%)
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%)
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.