City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
5.45
+0.12 (2.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.27 | 5.51 | 5.27 | 5.45 | 5.45 | 2.25% | 448,669 |
| Dec 19, 2024 | 5.24 | 5.41 | 5.20 | 5.33 | 5.33 | 1.33% | 357,270 |
| Dec 18, 2024 | 5.63 | 5.73 | 5.24 | 5.26 | 5.26 | -6.90% | 359,325 |
| Dec 17, 2024 | 5.65 | 5.70 | 5.58 | 5.65 | 5.65 | -0.53% | 324,538 |
| Dec 16, 2024 | 5.81 | 5.85 | 5.65 | 5.68 | 5.68 | -2.91% | 316,778 |
| Dec 13, 2024 | 5.85 | 5.87 | 5.65 | 5.85 | 5.85 | 0.52% | 194,975 |
| Dec 12, 2024 | 5.75 | 5.85 | 5.68 | 5.82 | 5.82 | 0.52% | 257,748 |
| Dec 11, 2024 | 5.76 | 5.88 | 5.66 | 5.79 | 5.79 | 0.52% | 239,887 |
| Dec 10, 2024 | 5.87 | 5.87 | 5.70 | 5.76 | 5.76 | -2.04% | 212,600 |
| Dec 9, 2024 | 5.71 | 5.89 | 5.71 | 5.88 | 5.88 | 3.34% | 218,161 |
| Dec 6, 2024 | 5.73 | 5.75 | 5.60 | 5.69 | 5.69 | -0.18% | 175,458 |
| Dec 5, 2024 | 5.61 | 5.73 | 5.58 | 5.70 | 5.70 | 0.88% | 159,535 |
| Dec 4, 2024 | 5.72 | 5.75 | 5.58 | 5.65 | 5.65 | -1.57% | 212,109 |
| Dec 3, 2024 | 5.64 | 5.75 | 5.61 | 5.74 | 5.74 | 1.77% | 224,554 |
| Dec 2, 2024 | 5.61 | 5.69 | 5.50 | 5.64 | 5.64 | -2.76% | 348,275 |
| Nov 29, 2024 | 5.75 | 5.89 | 5.75 | 5.80 | 5.80 | 1.40% | 126,241 |
| Nov 27, 2024 | 5.68 | 5.77 | 5.63 | 5.72 | 5.72 | 1.60% | 341,931 |
| Nov 26, 2024 | 5.28 | 5.63 | 5.25 | 5.63 | 5.63 | 6.43% | 339,812 |
| Nov 25, 2024 | 5.21 | 5.49 | 5.21 | 5.29 | 5.29 | 2.12% | 2,997,061 |
| Nov 22, 2024 | 5.11 | 5.19 | 5.06 | 5.18 | 5.18 | 1.97% | 299,474 |
| Nov 21, 2024 | 4.93 | 5.10 | 4.88 | 5.08 | 5.08 | 3.25% | 317,172 |
| Nov 20, 2024 | 4.89 | 4.93 | 4.81 | 4.92 | 4.92 | - | 218,000 |
| Nov 19, 2024 | 4.79 | 4.92 | 4.75 | 4.92 | 4.92 | 1.86% | 268,266 |
| Nov 18, 2024 | 4.86 | 4.90 | 4.75 | 4.83 | 4.83 | -1.23% | 275,920 |
| Nov 15, 2024 | 4.93 | 5.02 | 4.82 | 4.89 | 4.89 | 0.41% | 298,912 |
| Nov 14, 2024 | 5.02 | 5.04 | 4.87 | 4.87 | 4.87 | -2.79% | 290,229 |
| Nov 13, 2024 | 5.09 | 5.09 | 4.92 | 5.01 | 5.01 | - | 234,066 |
| Nov 12, 2024 | 5.22 | 5.23 | 4.94 | 5.01 | 5.01 | -4.39% | 279,884 |
| Nov 11, 2024 | 5.43 | 5.43 | 5.18 | 5.24 | 5.24 | -1.87% | 258,973 |
| Nov 8, 2024 | 5.37 | 5.38 | 5.22 | 5.34 | 5.34 | -0.74% | 240,010 |
| Nov 7, 2024 | 5.49 | 5.57 | 5.30 | 5.38 | 5.38 | -2.00% | 203,394 |
| Nov 6, 2024 | 5.66 | 5.66 | 5.38 | 5.49 | 5.49 | 3.98% | 308,464 |
| Nov 5, 2024 | 5.08 | 5.30 | 5.07 | 5.28 | 5.28 | 3.13% | 126,182 |
| Nov 4, 2024 | 5.09 | 5.23 | 5.07 | 5.12 | 5.12 | 0.79% | 187,787 |
| Nov 1, 2024 | 5.15 | 5.16 | 5.01 | 5.08 | 5.08 | -0.78% | 143,347 |
| Oct 31, 2024 | 5.43 | 5.43 | 5.12 | 5.12 | 5.12 | -5.01% | 155,593 |
| Oct 30, 2024 | 5.44 | 5.54 | 5.39 | 5.39 | 5.39 | -0.74% | 109,163 |
| Oct 29, 2024 | 5.47 | 5.49 | 5.32 | 5.43 | 5.43 | -1.09% | 150,858 |
| Oct 28, 2024 | 5.58 | 5.66 | 5.48 | 5.49 | 5.49 | -0.90% | 130,314 |
| Oct 25, 2024 | 5.72 | 5.77 | 5.53 | 5.54 | 5.54 | -2.29% | 121,555 |
| Oct 24, 2024 | 5.78 | 5.81 | 5.63 | 5.67 | 5.67 | -1.73% | 150,057 |
| Oct 23, 2024 | 5.56 | 5.79 | 5.56 | 5.77 | 5.77 | 3.78% | 209,502 |
| Oct 22, 2024 | 5.55 | 5.58 | 5.53 | 5.56 | 5.56 | 0.18% | 146,856 |
| Oct 21, 2024 | 5.68 | 5.68 | 5.54 | 5.55 | 5.55 | -2.63% | 250,399 |
| Oct 18, 2024 | 5.83 | 5.85 | 5.69 | 5.70 | 5.70 | -2.06% | 217,209 |
| Oct 17, 2024 | 5.75 | 5.92 | 5.69 | 5.82 | 5.82 | 1.22% | 262,927 |
| Oct 16, 2024 | 5.72 | 5.84 | 5.69 | 5.75 | 5.75 | 1.23% | 203,793 |
| Oct 15, 2024 | 5.48 | 5.81 | 5.45 | 5.68 | 5.68 | 3.84% | 132,441 |
| Oct 14, 2024 | 5.57 | 5.57 | 5.33 | 5.47 | 5.47 | -1.80% | 252,971 |
| Oct 11, 2024 | 5.61 | 5.68 | 5.54 | 5.57 | 5.57 | -1.24% | 108,892 |
| Oct 10, 2024 | 5.61 | 5.73 | 5.57 | 5.64 | 5.64 | -1.91% | 164,690 |
| Oct 9, 2024 | 5.78 | 5.89 | 5.73 | 5.75 | 5.65 | - | 209,764 |
| Oct 8, 2024 | 5.96 | 6.00 | 5.74 | 5.75 | 5.65 | -3.69% | 278,226 |
| Oct 7, 2024 | 5.79 | 5.98 | 5.70 | 5.97 | 5.87 | 3.83% | 281,535 |
| Oct 4, 2024 | 5.78 | 5.88 | 5.35 | 5.75 | 5.65 | 0.70% | 1,539,003 |
| Oct 3, 2024 | 5.80 | 5.80 | 5.62 | 5.71 | 5.61 | -2.06% | 144,769 |
| Oct 2, 2024 | 5.82 | 5.87 | 5.77 | 5.83 | 5.73 | 0.52% | 79,467 |
| Oct 1, 2024 | 5.87 | 5.91 | 5.77 | 5.80 | 5.70 | -0.68% | 182,925 |
| Sep 30, 2024 | 5.92 | 5.93 | 5.80 | 5.84 | 5.74 | -1.35% | 162,536 |
| Sep 27, 2024 | 5.90 | 5.96 | 5.80 | 5.92 | 5.82 | 1.89% | 192,118 |
| Sep 26, 2024 | 5.97 | 5.99 | 5.78 | 5.81 | 5.71 | -0.85% | 108,753 |
| Sep 25, 2024 | 5.89 | 5.91 | 5.82 | 5.86 | 5.76 | -0.34% | 87,145 |
| Sep 24, 2024 | 6.02 | 6.05 | 5.86 | 5.88 | 5.78 | -2.00% | 136,472 |
| Sep 23, 2024 | 6.02 | 6.12 | 5.99 | 6.00 | 5.90 | - | 108,749 |
| Sep 20, 2024 | 6.00 | 6.16 | 5.97 | 6.00 | 5.90 | -3.54% | 521,355 |
| Sep 19, 2024 | 6.38 | 6.39 | 6.16 | 6.22 | 6.11 | -0.64% | 191,166 |
| Sep 18, 2024 | 6.28 | 6.50 | 6.23 | 6.26 | 6.15 | 0.16% | 239,763 |
| Sep 17, 2024 | 6.36 | 6.42 | 6.21 | 6.25 | 6.14 | -0.79% | 166,789 |
| Sep 16, 2024 | 6.20 | 6.34 | 6.16 | 6.30 | 6.19 | 1.78% | 101,627 |
| Sep 13, 2024 | 6.09 | 6.19 | 6.07 | 6.19 | 6.08 | 3.17% | 105,081 |
| Sep 12, 2024 | 5.95 | 6.05 | 5.93 | 6.00 | 5.90 | 1.35% | 95,519 |
| Sep 11, 2024 | 5.85 | 5.94 | 5.80 | 5.92 | 5.82 | - | 81,727 |
| Sep 10, 2024 | 5.82 | 5.95 | 5.77 | 5.92 | 5.82 | 2.42% | 95,298 |
| Sep 9, 2024 | 5.75 | 5.88 | 5.71 | 5.78 | 5.68 | 0.35% | 118,598 |
| Sep 6, 2024 | 5.69 | 5.83 | 5.66 | 5.76 | 5.66 | 1.23% | 107,798 |
| Sep 5, 2024 | 5.79 | 5.84 | 5.65 | 5.69 | 5.59 | -0.52% | 134,963 |
| Sep 4, 2024 | 5.75 | 5.87 | 5.67 | 5.72 | 5.62 | -1.38% | 182,889 |
| Sep 3, 2024 | 5.80 | 5.88 | 5.72 | 5.80 | 5.70 | -1.36% | 119,058 |
| Aug 30, 2024 | 6.02 | 6.02 | 5.82 | 5.88 | 5.78 | -1.34% | 98,472 |
| Aug 29, 2024 | 5.88 | 6.03 | 5.79 | 5.96 | 5.86 | 1.88% | 88,654 |
| Aug 28, 2024 | 5.90 | 5.99 | 5.83 | 5.85 | 5.75 | -2.17% | 167,714 |
| Aug 27, 2024 | 5.99 | 6.05 | 5.93 | 5.98 | 5.88 | -0.99% | 87,197 |
| Aug 26, 2024 | 6.00 | 6.14 | 5.97 | 6.04 | 5.94 | 1.51% | 141,721 |
| Aug 23, 2024 | 5.67 | 5.97 | 5.65 | 5.95 | 5.85 | 6.06% | 154,740 |
| Aug 22, 2024 | 5.74 | 5.74 | 5.61 | 5.61 | 5.51 | -2.26% | 66,280 |
| Aug 21, 2024 | 5.70 | 5.78 | 5.63 | 5.74 | 5.64 | 1.95% | 149,887 |
| Aug 20, 2024 | 5.63 | 5.74 | 5.58 | 5.63 | 5.53 | -1.05% | 90,314 |
| Aug 19, 2024 | 5.50 | 5.72 | 5.44 | 5.69 | 5.59 | 4.21% | 106,038 |
| Aug 16, 2024 | 5.41 | 5.49 | 5.39 | 5.46 | 5.37 | 0.74% | 77,498 |
| Aug 15, 2024 | 5.42 | 5.50 | 5.26 | 5.42 | 5.33 | 3.44% | 119,755 |
| Aug 14, 2024 | 5.35 | 5.36 | 5.17 | 5.24 | 5.15 | -1.50% | 115,489 |
| Aug 13, 2024 | 5.22 | 5.38 | 5.21 | 5.32 | 5.23 | 2.90% | 134,726 |
| Aug 12, 2024 | 5.26 | 5.26 | 5.12 | 5.17 | 5.08 | -2.08% | 171,632 |
| Aug 9, 2024 | 5.35 | 5.39 | 5.21 | 5.28 | 5.19 | -1.49% | 117,208 |
| Aug 8, 2024 | 5.21 | 5.38 | 5.19 | 5.36 | 5.27 | 4.08% | 113,770 |
| Aug 7, 2024 | 5.50 | 5.50 | 5.13 | 5.15 | 5.06 | -4.98% | 214,772 |
| Aug 6, 2024 | 5.07 | 5.55 | 5.06 | 5.42 | 5.33 | 6.07% | 203,467 |
| Aug 5, 2024 | 5.15 | 5.31 | 5.08 | 5.11 | 5.02 | -6.41% | 218,516 |
| Aug 2, 2024 | 5.56 | 5.74 | 5.43 | 5.46 | 5.37 | -4.38% | 161,836 |
| Aug 1, 2024 | 5.91 | 6.00 | 5.44 | 5.71 | 5.61 | -5.62% | 380,439 |