Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

City Office REIT, Inc. Common Stock (NY:CIO)

4.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 4.870 4.938 4.790 4.860 114,311 -0.02(-0.41%)
May 05, 2025 4.960 5.045 4.870 4.880 131,698 -0.09(-1.81%)
May 02, 2025 4.950 5.110 4.820 4.970 348,707 -0.28(-5.33%)
May 01, 2025 5.090 5.270 5.020 5.250 192,030 +0.17(+3.35%)
Apr 30, 2025 5.080 5.130 4.950 5.080 250,759 -0.07(-1.36%)
Apr 29, 2025 5.090 5.160 4.980 5.150 215,730 +0.03(+0.59%)
Apr 28, 2025 5.030 5.120 4.975 5.120 124,326 +0.08(+1.59%)
Apr 25, 2025 4.950 5.050 4.900 5.040 119,403 +0.06(+1.20%)
Apr 24, 2025 4.910 5.000 4.860 4.980 160,620 +0.08(+1.63%)
Apr 23, 2025 5.060 5.060 4.780 4.900 197,018 -0.09(-1.80%)
Apr 22, 2025 4.990 5.060 4.857 4.990 160,258 +0.06(+1.22%)
Apr 21, 2025 4.840 4.950 4.800 4.930 186,609 +0.07(+1.44%)
Apr 17, 2025 4.660 4.870 4.650 4.860 308,401 +0.20(+4.29%)
Apr 16, 2025 4.620 4.725 4.530 4.660 256,285 +0.07(+1.53%)
Apr 15, 2025 4.470 4.590 4.470 4.590 122,254 +0.08(+1.77%)
Apr 14, 2025 4.350 4.560 4.260 4.510 331,640 +0.19(+4.40%)
Apr 11, 2025 4.350 4.470 4.230 4.320 208,014 -0.07(-1.59%)
Apr 10, 2025 4.340 4.480 4.190 4.390 293,514 -0.07(-1.57%)
Apr 09, 2025 4.460 4.616 4.206 4.460 448,514 -0.08(-1.72%)
Apr 08, 2025 4.646 4.890 4.450 4.538 288,716 -0.02(-0.43%)
Apr 07, 2025 4.744 4.851 4.401 4.558 450,665 -0.33(-6.80%)
Apr 04, 2025 4.744 4.802 4.577 4.890 473,546 +0.07(+1.42%)
Apr 03, 2025 4.939 4.978 4.802 4.822 158,226 -0.27(-5.37%)
Apr 02, 2025 4.969 5.096 4.969 5.096 147,752 +0.10(+1.96%)
Apr 01, 2025 5.018 5.106 4.959 4.998 130,372 -0.08(-1.54%)
Mar 31, 2025 5.027 5.213 4.988 5.076 199,311 -0.02(-0.38%)
Mar 28, 2025 5.086 5.154 4.993 5.096 113,375 +0.04(+0.77%)
Mar 27, 2025 5.106 5.141 5.027 5.057 92,244 +0.00(+0.00%)
Mar 26, 2025 5.037 5.104 4.949 5.057 149,739 +0.05(+0.98%)
Mar 25, 2025 5.135 5.194 4.998 5.008 159,392 -0.19(-3.58%)
Mar 24, 2025 4.988 5.228 4.969 5.194 153,906 +0.24(+4.94%)
Mar 21, 2025 4.939 4.993 4.871 4.949 421,682 -0.02(-0.39%)
Mar 20, 2025 4.900 4.988 4.881 4.969 184,549 +0.02(+0.40%)
Mar 19, 2025 4.949 5.037 4.881 4.949 137,465 -0.04(-0.78%)
Mar 18, 2025 4.890 5.008 4.815 4.988 228,038 +0.09(+1.80%)
Mar 17, 2025 4.969 5.027 4.890 4.900 277,835 -0.06(-1.18%)
Mar 14, 2025 4.783 4.988 4.724 4.959 261,368 +0.20(+4.11%)
Mar 13, 2025 4.724 4.841 4.572 4.763 284,212 +0.06(+1.25%)
Mar 12, 2025 4.753 4.773 4.612 4.705 130,307 -0.04(-0.82%)
Mar 11, 2025 4.841 4.871 4.563 4.744 208,509 -0.06(-1.22%)
Mar 10, 2025 4.988 5.032 4.763 4.802 145,137 -0.19(-3.73%)
Mar 07, 2025 5.047 5.047 4.920 4.988 175,815 -0.04(-0.78%)
Mar 06, 2025 5.027 5.047 4.929 5.027 140,548 -0.05(-0.96%)
Mar 05, 2025 5.135 5.154 4.969 5.076 151,384 -0.04(-0.76%)
Mar 04, 2025 5.086 5.174 5.008 5.115 155,241 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.