Free Trial

City Office REIT (CIO) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free CIO Stock Alerts
$4.73
-0.04 (-0.84%)
(As of 12:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

City Office REIT Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
+3.02%
3 Month
Performance
+4.26%
6 Month
Performance
-0.93%
Year-To-Date
Performance
-21.85%
1 Year
Performance
+3.80%
Receive CIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for City Office REIT and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

CIO Stock Chart for Wednesday, May, 29, 2024

CIO Chart by TradingView

City Office REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$4.77$4.78
+0.10%		$4.87$4.75107,706 shs$191.74 million
05/27/2024$4.77$4.77$4.82$4.61246,100 shs$191.52 million
05/24/2024$4.70$4.77
+1.60%		$4.82$4.62246,174 shs$191.52 million
05/23/2024$4.93$4.70
-4.77%		$4.86$4.60505,706 shs$188.52 million
05/22/2024$5.19$4.93
-5.01%		$5.17$4.87337,630 shs$197.94 million
05/21/2024$5.03$5.19
+3.28%		$5.28$5.02116,868 shs$208.38 million
05/20/2024$5.08$5.03
-1.08%		$5.11$5.00105,035 shs$201.75 million
05/17/2024$5.02$5.08
+1.20%		$5.11$4.98115,298 shs$203.96 million
05/16/2024$5.17$5.02
-2.90%		$5.15$4.9888,980 shs$201.55 million
05/15/2024$5.03$5.17
+2.78%		$5.25$5.04152,847 shs$207.58 million
05/14/2024$5.00$5.03
+0.60%		$5.10$4.98105,797 shs$201.95 million
05/13/2024$4.78$5.00
+4.60%		$5.03$4.83364,866 shs$200.75 million
05/10/2024$5.01$4.78
-4.59%		$5.06$4.74227,494 shs$191.94 million
05/09/2024$4.79$5.01
+4.59%		$5.03$4.78125,962 shs$201.17 million
05/08/2024$4.85$4.79
-1.14%		$4.82$4.7364,701 shs$192.32 million
05/07/2024$4.87$4.85
-0.51%		$4.95$4.81150,029 shs$194.53 million
05/06/2024$4.84$4.87
+0.62%		$4.92$4.82101,961 shs$195.53 million
05/03/2024$4.77$4.84
+1.57%		$4.94$4.74132,001 shs$194.33 million
05/02/2024$4.68$4.77
+1.93%		$4.79$4.6390,031 shs$191.32 million
05/01/2024$4.66$4.68
+0.32%		$4.82$4.67141,679 shs$187.70 million
04/30/2024$4.64$4.66
+0.54%		$4.72$4.58110,051 shs$187.10 million
04/29/2024$4.58$4.64
+1.20%		$4.72$4.62154,829 shs$186.10 million
04/26/2024$4.56$4.58
+0.44%		$4.68$4.55107,169 shs$183.89 million
04/25/2024$4.57$4.56
-0.22%		$4.59$4.48222,087 shs$183.08 million
04/24/2024$4.62$4.57
-1.08%		$4.66$4.53163,210 shs$183.50 million
04/23/2024$4.64$4.62
-0.43%		$4.83$4.61164,855 shs$185.49 million
04/22/2024$4.57$4.64
+1.53%		$4.67$4.49183,908 shs$186.30 million
04/19/2024$4.46$4.57
+2.47%		$4.57$4.45159,010 shs$183.49 million
04/18/2024$4.38$4.46
+1.83%		$4.55$4.34169,164 shs$179.07 million
04/17/2024$4.36$4.38
+0.46%		$4.47$4.3899,822 shs$175.86 million
04/16/2024$4.42$4.36
-1.36%		$4.42$4.30246,238 shs$175.05 million
04/15/2024$4.50$4.42
-1.78%		$4.56$4.33199,030 shs$177.46 million
04/12/2024$4.66$4.50
-3.43%		$4.66$4.43136,069 shs$180.68 million
04/11/2024$4.63$4.66
+0.65%		$4.69$4.53155,821 shs$187.12 million
04/10/2024$4.78$4.63
-3.04%		$4.70$4.47282,006 shs$185.91 million
04/09/2024$4.80$4.78
-0.52%		$4.85$4.62204,325 shs$191.72 million
04/08/2024$4.71$4.80
+1.91%		$4.87$4.75223,586 shs$192.72 million
04/05/2024$4.68$4.71
+0.64%		$4.74$4.57172,663 shs$189.13 million
04/04/2024$4.76$4.68
-1.58%		$4.91$4.66195,622 shs$187.90 million
04/03/2024$4.72$4.76
+0.74%		$4.78$4.67180,968 shs$190.91 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$4.99$4.72
-5.41%		$4.95$4.65246,703 shs$189.51 million
04/01/2024$5.21$4.99
-4.22%		$5.23$4.96187,088 shs$200.35 million
03/29/2024$5.21$5.21$5.26$5.06451,079 shs$209.18 million
03/28/2024$5.03$5.21
+3.58%		$5.26$5.06449,669 shs$209.18 million
03/27/2024$5.06$5.03
-0.59%		$5.20$4.98408,597 shs$201.95 million
03/26/2024$5.15$5.06
-1.75%		$5.23$5.04189,515 shs$203.16 million
03/25/2024$4.83$5.15
+6.63%		$5.16$4.90496,144 shs$206.79 million
03/22/2024$5.00$4.83
-3.50%		$5.06$4.81375,471 shs$193.72 million
03/21/2024$4.33$5.00
+15.47%		$5.06$4.35806,010 shs$200.75 million
03/20/2024$4.21$4.33
+2.85%		$4.33$4.17609,432 shs$173.85 million
03/19/2024$4.21$4.21
+0.12%		$4.24$4.17305,862 shs$169.03 million
03/18/2024$4.20$4.21
+0.12%		$4.21$4.09226,274 shs$168.83 million
03/15/2024$4.20$4.20$4.29$4.17405,111 shs$168.63 million
03/14/2024$4.38$4.20
-4.00%		$4.38$4.16303,604 shs$168.63 million
03/13/2024$4.39$4.38
-0.23%		$4.41$4.35149,709 shs$175.66 million
03/12/2024$4.49$4.39
-2.34%		$4.50$4.38159,192 shs$176.06 million
03/11/2024$4.50$4.49
-0.22%		$4.56$4.46170,529 shs$180.29 million
03/08/2024$4.40$4.50
+2.39%		$4.62$4.42183,151 shs$180.68 million
03/07/2024$4.39$4.40
+0.23%		$4.46$4.36110,362 shs$176.46 million
03/06/2024$4.30$4.39
+2.10%		$4.44$4.32186,831 shs$176.06 million
03/05/2024$4.38$4.30
-1.94%		$4.41$4.27289,827 shs$172.44 million
03/04/2024$4.53$4.38
-3.31%		$4.65$4.34280,394 shs$175.86 million
03/01/2024$4.58$4.54
-0.98%		$4.61$4.45235,239 shs$182.08 million
02/29/2024$4.12$4.58
+11.17%		$4.62$4.24419,816 shs$183.89 million
02/28/2024$4.12$4.12$4.31$4.02420,772 shs$165.42 million

Related Companies:
This page (NYSE:CIO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
He Is Giving Away Bitcoin
Crypto Swap Profits