City Office REIT, Inc. (CIO.PRA)
NYSE: CIO.PRA · Real-Time Price · USD · Preferred Stock
19.00
-0.04 (-0.21%)
At close: Jul 15, 2025
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.87 | 19.16 | 18.87 | 19.00 | 19.00 | -0.21% | 5,723 |
| Jul 14, 2025 | 19.39 | 19.42 | 19.00 | 19.04 | 19.04 | -0.94% | 7,235 |
| Jul 11, 2025 | 19.12 | 19.32 | 19.11 | 19.22 | 19.22 | -0.36% | 5,951 |
| Jul 10, 2025 | 19.07 | 19.70 | 19.02 | 19.29 | 19.29 | -2.10% | 8,073 |
| Jul 9, 2025 | 19.50 | 19.78 | 19.47 | 19.70 | 19.29 | 0.22% | 15,212 |
| Jul 8, 2025 | 19.68 | 19.71 | 19.24 | 19.66 | 19.25 | -0.15% | 11,241 |
| Jul 7, 2025 | 19.19 | 19.70 | 19.05 | 19.69 | 19.28 | - | 13,258 |
| Jul 3, 2025 | 19.58 | 19.73 | 19.08 | 19.69 | 19.28 | 0.34% | 8,688 |
| Jul 2, 2025 | 19.08 | 19.64 | 19.04 | 19.62 | 19.21 | 0.02% | 5,162 |
| Jul 1, 2025 | 19.44 | 19.75 | 19.35 | 19.62 | 19.21 | 0.93% | 7,228 |
| Jun 30, 2025 | 18.97 | 19.50 | 18.75 | 19.44 | 19.03 | 2.42% | 20,750 |
| Jun 27, 2025 | 19.04 | 19.19 | 18.25 | 18.98 | 18.58 | -0.69% | 3,759 |
| Jun 26, 2025 | 18.72 | 19.12 | 18.72 | 19.11 | 18.71 | 0.53% | 1,822 |
| Jun 25, 2025 | 19.19 | 19.20 | 19.00 | 19.01 | 18.61 | -0.73% | 2,084 |
| Jun 24, 2025 | 19.02 | 19.19 | 19.02 | 19.15 | 18.75 | 0.85% | 1,608 |
| Jun 23, 2025 | 19.04 | 19.13 | 18.90 | 18.99 | 18.59 | -0.58% | 3,222 |
| Jun 20, 2025 | 18.76 | 19.12 | 18.75 | 19.10 | 18.70 | 1.22% | 7,139 |
| Jun 18, 2025 | 18.73 | 18.90 | 18.73 | 18.87 | 18.47 | 0.43% | 2,160 |
| Jun 17, 2025 | 18.64 | 19.09 | 18.64 | 18.79 | 18.40 | 0.27% | 6,113 |
| Jun 16, 2025 | 18.70 | 19.09 | 18.70 | 18.74 | 18.35 | 0.70% | 6,546 |
| Jun 13, 2025 | 18.74 | 18.74 | 18.00 | 18.61 | 18.22 | -1.06% | 6,267 |
| Jun 12, 2025 | 18.73 | 19.13 | 18.64 | 18.81 | 18.42 | 1.13% | 3,414 |
| Jun 11, 2025 | 18.45 | 18.70 | 18.45 | 18.60 | 18.21 | -0.85% | 4,451 |
| Jun 10, 2025 | 18.66 | 18.81 | 18.43 | 18.76 | 18.37 | 1.83% | 5,307 |
| Jun 9, 2025 | 18.11 | 18.44 | 18.11 | 18.42 | 18.04 | 1.78% | 7,325 |
| Jun 6, 2025 | 18.59 | 18.59 | 18.10 | 18.10 | 17.72 | -0.39% | 6,146 |
| Jun 5, 2025 | 18.21 | 18.33 | 18.05 | 18.17 | 17.79 | 0.87% | 1,252 |
| Jun 4, 2025 | 18.05 | 18.52 | 17.95 | 18.01 | 17.63 | 0.02% | 18,008 |
| Jun 3, 2025 | 18.05 | 18.17 | 17.97 | 18.01 | 17.63 | 1.07% | 8,047 |
| Jun 2, 2025 | 18.13 | 18.73 | 17.75 | 17.82 | 17.45 | -1.00% | 44,909 |
| May 30, 2025 | 18.28 | 18.93 | 18.00 | 18.00 | 17.62 | -5.51% | 45,523 |
| May 29, 2025 | 19.02 | 19.37 | 19.02 | 19.05 | 18.65 | 0.74% | 8,368 |
| May 28, 2025 | 19.04 | 19.25 | 18.84 | 18.91 | 18.51 | - | 4,939 |
| May 27, 2025 | 18.99 | 19.15 | 18.91 | 18.91 | 18.51 | 0.37% | 4,782 |
| May 23, 2025 | 18.84 | 19.02 | 18.62 | 18.84 | 18.44 | -1.57% | 5,614 |
| May 21, 2025 | 18.82 | 19.16 | 18.82 | 19.14 | 18.74 | -0.16% | 3,813 |
| May 20, 2025 | 19.06 | 19.17 | 19.06 | 19.17 | 18.77 | -0.28% | 2,179 |
| May 19, 2025 | 19.24 | 19.24 | 18.99 | 19.22 | 18.82 | -0.19% | 3,810 |
| May 16, 2025 | 19.07 | 19.37 | 18.95 | 19.26 | 18.86 | 1.08% | 5,911 |
| May 15, 2025 | 19.00 | 19.06 | 19.00 | 19.06 | 18.65 | 0.65% | 1,411 |
| May 14, 2025 | 19.06 | 19.06 | 18.81 | 18.93 | 18.53 | -0.45% | 1,704 |
| May 13, 2025 | 19.09 | 19.09 | 18.97 | 19.02 | 18.62 | 0.04% | 639 |
| May 12, 2025 | 18.76 | 19.01 | 18.69 | 19.01 | 18.61 | 1.27% | 2,951 |
| May 9, 2025 | 18.98 | 19.36 | 18.77 | 18.77 | 18.38 | -1.10% | 4,393 |
| May 8, 2025 | 18.99 | 19.19 | 18.70 | 18.98 | 18.58 | 0.03% | 10,185 |
| May 7, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.58 | -1.17% | 356 |
| May 6, 2025 | 18.57 | 19.80 | 18.57 | 19.20 | 18.80 | 0.68% | 9,904 |
| May 5, 2025 | 18.98 | 19.07 | 18.70 | 19.07 | 18.67 | -0.37% | 6,915 |
| May 2, 2025 | 19.01 | 19.14 | 18.57 | 19.14 | 18.74 | 0.37% | 5,072 |
| May 1, 2025 | 18.67 | 19.10 | 18.57 | 19.07 | 18.67 | 2.26% | 7,536 |