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

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

5.445 +0.105 (+1.97%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jul 1, 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 (%)
Jun 30, 2025 5.410 5.410 5.280 5.340 113,982 -0.08(-1.48%)
Jun 27, 2025 5.480 5.480 5.370 5.420 233,334 -0.05(-0.91%)
Jun 26, 2025 5.370 5.470 5.357 5.470 67,115 +0.10(+1.86%)
Jun 25, 2025 5.530 5.530 5.335 5.370 106,685 -0.18(-3.24%)
Jun 24, 2025 5.630 5.630 5.470 5.550 81,211 -0.03(-0.54%)
Jun 23, 2025 5.600 5.640 5.480 5.580 71,010 +0.01(+0.18%)
Jun 20, 2025 5.530 5.590 5.440 5.570 345,627 +0.07(+1.27%)
Jun 18, 2025 5.440 5.520 5.390 5.500 76,273 +0.06(+1.10%)
Jun 17, 2025 5.350 5.500 5.320 5.440 85,721 +0.07(+1.30%)
Jun 16, 2025 5.450 5.480 5.350 5.370 179,620 -0.03(-0.56%)
Jun 13, 2025 5.360 5.470 5.310 5.400 150,622 +0.01(+0.19%)
Jun 12, 2025 5.310 5.390 5.267 5.390 104,762 +0.07(+1.32%)
Jun 11, 2025 5.310 5.410 5.300 5.320 118,098 +0.03(+0.57%)
Jun 10, 2025 5.280 5.390 5.280 5.290 148,963 +0.03(+0.57%)
Jun 09, 2025 5.180 5.400 5.180 5.260 235,119 +0.09(+1.74%)
Jun 06, 2025 5.120 5.220 5.090 5.170 160,114 +0.08(+1.57%)
Jun 05, 2025 5.010 5.100 4.930 5.090 182,753 +0.11(+2.21%)
Jun 04, 2025 4.920 5.000 4.910 4.980 119,755 +0.02(+0.40%)
Jun 03, 2025 4.930 5.050 4.920 4.960 171,942 +0.01(+0.20%)
Jun 02, 2025 4.850 4.950 4.820 4.950 129,163 +0.07(+1.43%)
May 30, 2025 4.930 4.950 4.850 4.880 109,215 -0.06(-1.21%)
May 29, 2025 4.800 4.950 4.800 4.940 149,880 +0.14(+2.92%)
May 28, 2025 4.910 4.920 4.800 4.800 65,914 -0.10(-2.04%)
May 27, 2025 4.760 4.910 4.730 4.900 108,087 +0.16(+3.38%)
May 23, 2025 4.720 4.765 4.617 4.740 118,508 -0.01(-0.21%)
May 22, 2025 4.690 4.790 4.636 4.750 95,738 +0.02(+0.42%)
May 21, 2025 4.780 4.825 4.680 4.730 148,591 -0.12(-2.47%)
May 20, 2025 4.860 4.910 4.825 4.850 83,995 -0.03(-0.61%)
May 19, 2025 4.910 4.960 4.870 4.880 156,385 -0.06(-1.21%)
May 16, 2025 4.960 4.980 4.910 4.940 109,809 -0.02(-0.40%)
May 15, 2025 4.930 4.990 4.770 4.960 138,586 +0.07(+1.43%)
May 14, 2025 4.870 4.905 4.840 4.890 180,097 -0.02(-0.41%)
May 13, 2025 4.990 5.040 4.880 4.910 93,819 -0.03(-0.61%)
May 12, 2025 5.070 5.090 4.940 4.940 168,523 -0.02(-0.40%)
May 09, 2025 4.790 4.985 4.790 4.960 146,155 +0.16(+3.33%)
May 08, 2025 4.880 4.890 4.775 4.800 142,834 -0.07(-1.44%)
May 07, 2025 4.910 4.950 4.800 4.870 137,856 +0.01(+0.21%)
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%)
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.