City Office REIT, Inc. (CIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.5800 | 4.6750 | 4.5500 | 4.5800 | 4.5800 | 107,200 |
| Apr 25, 2024 | 4.5200 | 4.5950 | 4.4800 | 4.5600 | 4.5600 | 222,100 |
| Apr 24, 2024 | 4.5700 | 4.6600 | 4.5300 | 4.5700 | 4.5700 | 163,200 |
| Apr 23, 2024 | 4.6100 | 4.8250 | 4.6100 | 4.6200 | 4.6200 | 164,900 |
| Apr 22, 2024 | 4.5400 | 4.6700 | 4.4850 | 4.6400 | 4.6400 | 183,900 |
| Apr 19, 2024 | 4.4900 | 4.5700 | 4.4500 | 4.5700 | 4.5700 | 159,000 |
| Apr 18, 2024 | 4.4000 | 4.5450 | 4.3400 | 4.4600 | 4.4600 | 169,200 |
| Apr 17, 2024 | 4.3900 | 4.4700 | 4.3750 | 4.3800 | 4.3800 | 99,800 |
| Apr 16, 2024 | 4.3600 | 4.4250 | 4.2900 | 4.3700 | 4.3700 | 246,200 |
| Apr 15, 2024 | 4.5300 | 4.5600 | 4.3250 | 4.4200 | 4.4200 | 199,000 |
| Apr 12, 2024 | 4.6400 | 4.6600 | 4.4300 | 4.5000 | 4.5000 | 136,100 |
| Apr 11, 2024 | 4.6300 | 4.6900 | 4.5250 | 4.6600 | 4.6600 | 155,800 |
| Apr 10, 2024 | 4.7000 | 4.7000 | 4.4700 | 4.6300 | 4.6300 | 282,000 |
| Apr 09, 2024 | 4.6500 | 4.8450 | 4.6200 | 4.7700 | 4.7700 | 204,300 |
| Apr 09, 2024 | 0.1 Dividend | |||||
| Apr 08, 2024 | 4.7800 | 4.8700 | 4.7500 | 4.8100 | 4.7100 | 223,600 |
| Apr 05, 2024 | 4.6500 | 4.7350 | 4.5700 | 4.7100 | 4.6121 | 173,200 |
| Apr 04, 2024 | 4.8400 | 4.9050 | 4.6550 | 4.6700 | 4.5729 | 197,100 |
| Apr 03, 2024 | 4.6900 | 4.7810 | 4.6610 | 4.7700 | 4.6708 | 181,000 |
| Apr 02, 2024 | 4.9000 | 4.9500 | 4.6500 | 4.7200 | 4.6219 | 246,700 |
| Apr 01, 2024 | 5.1700 | 5.2300 | 4.9550 | 4.9900 | 4.8863 | 187,100 |
| Mar 28, 2024 | 5.0700 | 5.2600 | 5.0600 | 5.2100 | 5.1017 | 451,100 |
| Mar 27, 2024 | 5.1200 | 5.1950 | 4.9800 | 5.0300 | 4.9254 | 408,600 |
| Mar 26, 2024 | 5.2200 | 5.2290 | 5.0400 | 5.0500 | 4.9450 | 189,500 |
| Mar 25, 2024 | 4.8500 | 5.1600 | 4.8500 | 5.1600 | 5.0527 | 496,500 |
| Mar 22, 2024 | 5.0200 | 5.0700 | 4.8050 | 4.8300 | 4.7296 | 375,500 |
| Mar 21, 2024 | 4.3500 | 5.0600 | 4.3500 | 5.0000 | 4.8960 | 808,500 |
| Mar 20, 2024 | 4.1900 | 4.3300 | 4.1670 | 4.3300 | 4.2400 | 609,500 |
| Mar 19, 2024 | 4.1800 | 4.2400 | 4.1700 | 4.2200 | 4.1323 | 305,900 |
| Mar 18, 2024 | 4.1700 | 4.2150 | 4.0900 | 4.1900 | 4.1029 | 226,300 |
| Mar 15, 2024 | 4.1700 | 4.2900 | 4.1700 | 4.2000 | 4.1127 | 405,100 |
| Mar 14, 2024 | 4.3500 | 4.3800 | 4.1600 | 4.2000 | 4.1127 | 303,600 |
| Mar 13, 2024 | 4.4000 | 4.4100 | 4.3500 | 4.3700 | 4.2791 | 149,700 |
| Mar 12, 2024 | 4.4500 | 4.5000 | 4.3800 | 4.3800 | 4.2889 | 159,200 |
| Mar 11, 2024 | 4.4700 | 4.5600 | 4.4550 | 4.4900 | 4.3967 | 170,500 |
| Mar 08, 2024 | 4.4900 | 4.6200 | 4.4200 | 4.5000 | 4.4064 | 183,200 |
| Mar 07, 2024 | 4.4400 | 4.4800 | 4.3500 | 4.3900 | 4.2987 | 110,400 |
| Mar 06, 2024 | 4.3800 | 4.4400 | 4.3200 | 4.3800 | 4.2889 | 186,800 |
| Mar 05, 2024 | 4.3300 | 4.4100 | 4.2700 | 4.2900 | 4.2008 | 289,800 |
| Mar 04, 2024 | 4.5600 | 4.6490 | 4.3300 | 4.3800 | 4.2889 | 280,400 |
| Mar 01, 2024 | 4.5700 | 4.5850 | 4.4500 | 4.5300 | 4.4358 | 235,200 |
| Feb 29, 2024 | 4.2700 | 4.6200 | 4.2400 | 4.5800 | 4.4848 | 419,800 |
| Feb 28, 2024 | 4.0700 | 4.3050 | 4.0200 | 4.1200 | 4.0343 | 420,800 |
| Feb 27, 2024 | 4.1500 | 4.2550 | 4.1000 | 4.1200 | 4.0343 | 257,800 |
| Feb 26, 2024 | 4.4000 | 4.4400 | 4.0600 | 4.0900 | 4.0050 | 501,600 |
| Feb 23, 2024 | 4.4300 | 4.5500 | 4.3500 | 4.4600 | 4.3673 | 216,100 |
| Feb 22, 2024 | 4.5900 | 4.6100 | 4.3500 | 4.4200 | 4.3281 | 491,300 |
| Feb 21, 2024 | 4.6200 | 4.7200 | 4.6200 | 4.6700 | 4.5729 | 169,500 |
| Feb 20, 2024 | 4.6400 | 4.7300 | 4.6200 | 4.6200 | 4.5240 | 210,100 |
| Feb 16, 2024 | 4.7100 | 4.8400 | 4.6200 | 4.7500 | 4.6512 | 215,000 |
| Feb 15, 2024 | 4.6600 | 4.8300 | 4.6500 | 4.7900 | 4.6904 | 223,600 |
| Feb 14, 2024 | 4.6300 | 4.6800 | 4.5300 | 4.5900 | 4.4946 | 188,000 |
| Feb 13, 2024 | 4.6600 | 4.7000 | 4.4800 | 4.5700 | 4.4750 | 360,400 |
| Feb 12, 2024 | 4.8600 | 5.0500 | 4.8000 | 4.9500 | 4.8471 | 292,800 |
| Feb 09, 2024 | 4.7600 | 4.7900 | 4.6800 | 4.7800 | 4.6806 | 151,900 |
| Feb 08, 2024 | 4.6300 | 4.7850 | 4.6050 | 4.7300 | 4.6317 | 144,700 |
| Feb 07, 2024 | 4.6400 | 4.6900 | 4.5200 | 4.6100 | 4.5142 | 219,700 |
| Feb 06, 2024 | 4.6200 | 4.8100 | 4.5500 | 4.6700 | 4.5729 | 216,200 |
| Feb 05, 2024 | 4.9000 | 4.9000 | 4.6200 | 4.6500 | 4.5533 | 282,700 |
| Feb 02, 2024 | 5.0800 | 5.1200 | 4.9900 | 4.9900 | 4.8863 | 211,300 |
| Feb 01, 2024 | 5.2700 | 5.2900 | 5.0000 | 5.2400 | 5.1311 | 152,400 |
| Jan 31, 2024 | 5.5300 | 5.5400 | 5.2350 | 5.2500 | 5.1409 | 348,800 |
| Jan 30, 2024 | 5.5900 | 5.5900 | 5.4800 | 5.4900 | 5.3759 | 92,000 |
| Jan 29, 2024 | 5.5200 | 5.6300 | 5.4900 | 5.6300 | 5.5130 | 113,900 |
| Jan 26, 2024 | 5.6600 | 5.7100 | 5.5600 | 5.5800 | 5.4640 | 131,200 |
| Jan 25, 2024 | 5.6400 | 5.6600 | 5.5500 | 5.6400 | 5.5227 | 159,400 |
| Jan 24, 2024 | 5.7400 | 5.7500 | 5.4300 | 5.4500 | 5.3367 | 150,000 |
| Jan 23, 2024 | 5.8300 | 5.8700 | 5.5600 | 5.6200 | 5.5032 | 151,800 |
| Jan 22, 2024 | 5.6100 | 5.7300 | 5.5700 | 5.7100 | 5.5913 | 163,000 |
| Jan 19, 2024 | 5.6700 | 5.6700 | 5.4800 | 5.5400 | 5.4248 | 212,700 |
| Jan 18, 2024 | 6.1200 | 6.1200 | 5.6100 | 5.6100 | 5.4934 | 284,600 |
| Jan 17, 2024 | 5.9400 | 6.0950 | 5.8650 | 6.0700 | 5.9438 | 353,000 |
| Jan 16, 2024 | 6.1950 | 6.1950 | 6.0500 | 6.0700 | 5.9438 | 276,900 |
| Jan 12, 2024 | 6.4100 | 6.4600 | 6.2350 | 6.2500 | 6.1201 | 259,300 |
| Jan 11, 2024 | 6.3000 | 6.4500 | 6.1600 | 6.2200 | 6.0907 | 420,700 |
| Jan 10, 2024 | 6.2200 | 6.4900 | 6.2200 | 6.4000 | 6.2669 | 300,600 |
| Jan 09, 2024 | 6.0800 | 6.3150 | 6.0540 | 6.2700 | 6.1396 | 539,000 |
| Jan 09, 2024 | 0.1 Dividend | |||||
| Jan 08, 2024 | 6.3000 | 6.4500 | 6.1900 | 6.3700 | 6.1396 | 526,400 |
| Jan 05, 2024 | 6.0100 | 6.3900 | 5.9600 | 6.2500 | 6.0240 | 651,100 |
| Jan 04, 2024 | 5.9500 | 6.1950 | 5.9500 | 6.1000 | 5.8794 | 372,500 |
| Jan 03, 2024 | 6.0900 | 6.1200 | 5.9050 | 5.9400 | 5.7252 | 369,300 |
| Jan 02, 2024 | 6.1300 | 6.4300 | 6.0300 | 6.2800 | 6.0529 | 225,100 |
| Dec 29, 2023 | 6.1700 | 6.2300 | 6.0900 | 6.1100 | 5.8890 | 218,400 |
| Dec 28, 2023 | 6.1500 | 6.3000 | 6.1100 | 6.2300 | 6.0047 | 264,700 |
| Dec 27, 2023 | 6.2000 | 6.2700 | 6.1400 | 6.2300 | 6.0047 | 278,300 |
| Dec 26, 2023 | 6.2500 | 6.2500 | 6.1300 | 6.2200 | 5.9951 | 254,000 |
| Dec 22, 2023 | 6.4600 | 6.6300 | 6.2600 | 6.2700 | 6.0433 | 243,200 |
| Dec 21, 2023 | 6.3300 | 6.4250 | 6.2200 | 6.4200 | 6.1878 | 784,800 |
| Dec 20, 2023 | 6.2600 | 6.4900 | 6.1650 | 6.2200 | 5.9951 | 312,800 |
| Dec 19, 2023 | 5.9600 | 6.2800 | 5.9300 | 6.2200 | 5.9951 | 339,400 |
| Dec 18, 2023 | 6.3200 | 6.3200 | 5.8200 | 5.8200 | 5.6095 | 310,100 |
| Dec 15, 2023 | 6.6600 | 6.6700 | 6.2300 | 6.2900 | 6.0625 | 1,047,700 |
| Dec 14, 2023 | 6.2200 | 6.7050 | 6.1700 | 6.6400 | 6.3999 | 671,600 |
| Dec 13, 2023 | 5.4900 | 5.9800 | 5.4500 | 5.9500 | 5.7348 | 289,900 |
| Dec 12, 2023 | 5.5500 | 5.5650 | 5.4930 | 5.5200 | 5.3204 | 161,300 |
| Dec 11, 2023 | 5.4300 | 5.6200 | 5.4300 | 5.5700 | 5.3686 | 205,100 |
| Dec 08, 2023 | 5.4000 | 5.5350 | 5.4000 | 5.4800 | 5.2818 | 244,300 |
| Dec 07, 2023 | 5.3000 | 5.5000 | 5.2200 | 5.4900 | 5.2915 | 246,900 |
| Dec 06, 2023 | 5.2900 | 5.5350 | 5.2700 | 5.2900 | 5.0987 | 239,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.