Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

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

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free CIO Stock Alerts
$4.88
+0.04 (+0.83%)
(As of 12:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

City Office REIT Stock Price Performance

5 Day
Performance
+2.31%
1 Month
Performance
+4.72%
3 Month
Performance
+6.55%
6 Month
Performance
+1.04%
Year-To-Date
Performance
-20.13%
1 Year
Performance
+7.37%
Ad Porter & Company
Kiss of death from Joe Biden
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

CIO Stock Chart for Friday, May, 31, 2024

CIO Chart by TradingView

City Office REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$4.73$4.84
+2.33%		$4.88$4.73120,661 shs$194.33 million
05/29/2024$4.78$4.73
-0.94%		$4.77$4.65170,671 shs$189.91 million
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
Elon Musk’s Final Masterpiece: “X-9840” (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
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
Elon Musk’s Final Masterpiece: “X-9840” (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
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
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

Related Companies:
This page (NYSE:CIO) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
How Biden has already won 2024
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Get out of dollars—get into America’s new money instead
Stansberry Research
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Elon’s New A.I. Device is About to Shock the World
InvestorPlace
NYSE biotech company's drug could be as revolutionary as penicillin!
Financial Markets Daily
The 1,000X Crypto Playbook
True Market Insiders