City Office REIT (CIO) Stock Chart & Stock Price History $5.08 -0.04 (-0.78%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends City Office REIT Stock Price Performance5 Day Performance-7.47%1 Month Performance-12.79%3 Month Performance-6.96%6 Month Performance+6.61%Year-To-Date Performance-16.86%1 Year Performance+24.51% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here CIO Stock Chart for Saturday, November, 2, 2024 CIO Chart by TradingView City Office REIT Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$5.13$5.08-1.07%$5.16$5.01143,342 shs$203.78 million10/31/2024$5.39$5.13-4.82%$5.49$5.12155,588 shs$205.99 million10/30/2024$5.43$5.39-0.74%$5.54$5.39109,163 shs$216.43 million10/29/2024$5.49$5.43-1.09%$5.49$5.32150,827 shs$218.04 million10/28/2024$5.54$5.49-0.90%$5.66$5.48130,311 shs$220.45 million10/25/2024$5.67$5.55-2.20%$5.74$5.54121,554 shs$222.65 million Get the Latest News and Ratings for CIO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for City Office REIT and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$5.77$5.67-1.73%$5.81$5.63150,055 shs$227.67 million10/23/2024$5.56$5.77+3.87%$5.79$5.58209,502 shs$231.69 million10/22/2024$5.55$5.56+0.09%$5.58$5.53146,856 shs$223.06 million10/21/2024$5.70$5.55-2.63%$5.69$5.54250,399 shs$222.86 million10/18/2024$5.82$5.70-2.06%$5.84$5.70217,209 shs$228.88 million10/17/2024$5.75$5.82+1.22%$5.92$5.69262,927 shs$233.70 million10/16/2024$5.67$5.75+1.41%$5.84$5.69203,793 shs$230.89 million10/15/2024$5.47$5.67+3.75%$5.80$5.45132,441 shs$227.67 million10/14/2024$5.57$5.47-1.89%$5.56$5.33252,970 shs$219.44 million10/11/2024$5.64$5.57-1.24%$5.68$5.54108,892 shs$223.64 million10/10/2024$5.75$5.64-1.91%$5.73$5.57164,690 shs$226.47 million10/09/2024$5.75$5.75$5.89$5.73209,757 shs$230.89 million10/08/2024$5.98$5.75-3.77%$5.98$5.74278,226 shs$230.89 million10/07/2024$5.75$5.98+3.91%$5.98$5.70281,535 shs$239.92 million10/04/2024$5.71$5.75+0.79%$5.88$5.351.54 million shs$230.89 million10/03/2024$5.83$5.71-2.06%$5.81$5.62144,769 shs$229.08 million10/02/2024$5.80$5.83+0.43%$5.87$5.7779,464 shs$233.90 million10/01/2024$5.85$5.80-0.85%$5.91$5.77182,925 shs$232.89 million09/30/2024$5.92$5.85-1.18%$5.92$5.80162,536 shs$234.90 million09/27/2024$5.81$5.89+1.38%$5.96$5.80192,117 shs$236.51 million09/26/2024$5.86$5.81-0.85%$5.97$5.78108,457 shs$233.30 million09/25/2024$5.88$5.86-0.34%$5.91$5.8287,145 shs$235.28 million09/24/2024$6.00$5.88-2.00%$6.05$5.86136,472 shs$236.11 million09/23/2024$6.00$6.00$6.12$5.99108,748 shs$240.92 million09/20/2024$6.22$6.01-3.38%$6.16$5.97521,355 shs$241.33 million09/19/2024$6.28$6.22-0.88%$6.39$6.17191,163 shs$249.76 million09/18/2024$6.26$6.28+0.32%$6.49$6.23239,763 shs$251.97 million09/17/2024$6.30$6.26-0.71%$6.42$6.21166,789 shs$251.16 million09/16/2024$6.19$6.30+1.78%$6.34$6.16101,627 shs$252.95 million09/13/2024$6.00$6.20+3.33%$6.20$6.07105,081 shs$248.93 million09/12/2024$5.92$6.00+1.35%$6.05$5.9395,519 shs$240.92 million09/11/2024$5.92$5.92$5.93$5.8081,727 shs$237.69 million09/10/2024$5.78$5.92+2.42%$5.95$5.7795,298 shs$237.69 million09/09/2024$5.76$5.78+0.35%$5.88$5.71118,598 shs$232.07 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$5.70$5.76+1.05%$5.83$5.66107,798 shs$231.29 million09/05/2024$5.71$5.70-0.18%$5.84$5.65134,963 shs$228.88 million09/04/2024$5.80$5.71-1.55%$5.87$5.67182,889 shs$229.28 million09/03/2024$5.88$5.80-1.36%$5.87$5.72119,058 shs$232.89 million09/02/2024$5.88$5.88$6.02$5.8298,400 shs$236.08 million08/30/2024$5.96$5.88-1.34%$6.00$5.8298,472 shs$236.11 million08/29/2024$5.85$5.96+1.88%$6.03$5.7988,654 shs$239.32 million08/28/2024$5.98$5.85-2.17%$5.98$5.83167,714 shs$234.90 million08/27/2024$6.04$5.98-0.99%$6.05$5.9387,196 shs$240.12 million08/26/2024$5.95$6.04+1.51%$6.14$5.97141,720 shs$242.53 million08/23/2024$5.61$5.95+6.06%$5.96$5.65154,739 shs$238.92 million08/22/2024$5.74$5.61-2.26%$5.74$5.6166,280 shs$225.26 million08/21/2024$5.63$5.74+1.95%$5.78$5.63149,886 shs$230.48 million08/20/2024$5.68$5.63-0.88%$5.74$5.5990,314 shs$226.07 million08/19/2024$5.46$5.68+4.03%$5.71$5.44106,038 shs$228.08 million08/16/2024$5.42$5.46+0.74%$5.49$5.3977,498 shs$219.24 million08/15/2024$5.25$5.42+3.24%$5.50$5.26119,755 shs$217.64 million08/14/2024$5.33$5.25-1.50%$5.36$5.19115,487 shs$210.81 million08/13/2024$5.17$5.33+3.09%$5.38$5.21134,726 shs$214.02 million08/12/2024$5.28$5.17-2.08%$5.26$5.12171,632 shs$207.60 million08/09/2024$5.36$5.28-1.59%$5.39$5.22117,197 shs$211.81 million08/08/2024$5.15$5.36+4.08%$5.38$5.19113,760 shs$215.23 million08/07/2024$5.42$5.15-4.98%$5.48$5.13214,772 shs$206.79 million08/06/2024$5.11$5.42+6.07%$5.55$5.06200,910 shs$217.61 million08/05/2024$5.46$5.11-6.41%$5.31$5.08217,397 shs$205.17 million08/02/2024$5.70$5.46-4.21%$5.74$5.43161,832 shs$219.22 million08/01/2024$6.05$5.70-5.79%$6.00$5.45380,439 shs$228.86 million Related Companies NOAH Stock Price Chart KREF Stock Price Chart AC Stock Price Chart PAX Stock Price Chart BRSP Stock Price Chart AACT Stock Price Chart TRTX Stock Price Chart FSNB Stock Price Chart GAMI Stock Price Chart GMRE Stock Price Chart Receive CIO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for City Office REIT and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CIO) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding City Office REIT, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share City Office REIT With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
