Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| City Office REIT Inc | CIO | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.10 | 2.06% | 4.95 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 4.80 | 4.75 | 4.96 | 4.91 | 4.85 |
CIO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.90 | 4.97 | 4.69 | 4.80 | 122,766 | 0.05 | 1.02% |
| 1 Month | 5.05 | 5.28 | 4.60 | 4.86 | 151,899 | -0.10 | -1.98% |
| 3 Months | 5.02 | 5.28 | 4.30 | 4.82 | 180,137 | -0.07 | -1.39% |
| 6 Months | 6.22 | 6.705 | 4.02 | 5.18 | 247,752 | -1.27 | -20.42% |
| 1 Year | 5.55 | 6.705 | 3.455 | 4.98 | 285,373 | -0.60 | -10.81% |
| 3 Years | 12.75 | 21.70 | 3.455 | 10.37 | 331,777 | -7.80 | -61.18% |
| 5 Years | 12.34 | 21.70 | 3.455 | 10.55 | 368,572 | -7.39 | -59.89% |
CIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.91 | 0.06 | 1.24% | 4.80 | 4.96 | 4.75 | 184,283 |
| Jun 13 2024 | 4.85 | 0.15 | 3.19% | 4.71 | 4.85 | 4.7001 | 107,061 |
| Jun 12 2024 | 4.70 | -0.02 | -0.42% | 4.93 | 4.97 | 4.69 | 173,036 |
| Jun 11 2024 | 4.72 | -0.15 | -3.08% | 4.82 | 4.87 | 4.695 | 101,128 |
| Jun 10 2024 | 4.87 | -0.04 | -0.81% | 4.86 | 4.895 | 4.71 | 112,492 |
| Jun 07 2024 | 4.91 | -0.10 | -2.00% | 4.90 | 4.95 | 4.86 | 120,111 |
| Jun 06 2024 | 5.01 | 0.05 | 1.01% | 4.92 | 5.01 | 4.8713 | 88,634 |
| Jun 05 2024 | 4.96 | -0.03 | -0.60% | 5.00 | 5.025 | 4.92 | 93,132 |
| Jun 04 2024 | 4.99 | 0.08 | 1.63% | 4.86 | 5.00 | 4.85 | 94,040 |
| Jun 03 2024 | 4.91 | -0.02 | -0.41% | 4.94 | 5.02 | 4.89 | 108,246 |
| May 31 2024 | 4.93 | 0.09 | 1.86% | 4.855 | 4.95 | 4.855 | 102,857 |
| May 30 2024 | 4.84 | 0.11 | 2.33% | 4.75 | 4.88 | 4.73 | 120,661 |
| May 29 2024 | 4.73 | -0.04 | -0.84% | 4.72 | 4.77 | 4.65 | 170,682 |
| May 28 2024 | 4.77 | 0.00 | 0.00% | 4.82 | 4.865 | 4.75 | 106,845 |
| May 24 2024 | 4.77 | 0.06 | 1.27% | 4.73 | 4.815 | 4.615 | 246,174 |
| May 23 2024 | 4.71 | -0.21 | -4.27% | 4.85 | 4.855 | 4.60 | 465,934 |
| May 22 2024 | 4.92 | -0.27 | -5.20% | 5.19 | 5.22 | 4.87 | 337,630 |
| May 21 2024 | 5.19 | 0.17 | 3.39% | 5.02 | 5.28 | 5.02 | 116,979 |
| May 20 2024 | 5.02 | -0.06 | -1.18% | 5.08 | 5.11 | 4.99 | 105,136 |
| May 17 2024 | 5.08 | 0.06 | 1.20% | 5.05 | 5.11 | 4.98 | 115,298 |
| May 16 2024 | 5.02 | -0.13 | -2.52% | 5.16 | 5.16 | 4.975 | 88,980 |
