Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| City Office REIT Inc | CIO | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.02 | 0.43% | 4.68 | 17:38:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.66 | 4.66 | 4.815 | 4.68 | 4.66 |
CIO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.57 | 4.815 | 4.48 | 4.60 | 151,551 | 0.11 | 2.41% |
| 1 Month | 4.69 | 4.905 | 4.29 | 4.60 | 176,652 | -0.01 | -0.21% |
| 3 Months | 4.64 | 5.26 | 4.02 | 4.59 | 255,050 | 0.04 | 0.86% |
| 6 Months | 3.81 | 6.705 | 3.695 | 5.13 | 268,092 | 0.87 | 22.83% |
| 1 Year | 5.85 | 6.705 | 3.455 | 4.93 | 361,555 | -1.17 | -20.00% |
| 3 Years | 11.14 | 21.70 | 3.455 | 10.42 | 337,440 | -6.46 | -57.99% |
| 5 Years | 11.57 | 21.70 | 3.455 | 10.54 | 367,507 | -6.89 | -59.55% |
CIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 4.66 | 0.02 | 0.43% | 4.62 | 4.7199 | 4.5816 | 110,423 |
| Apr 29 2024 | 4.64 | 0.06 | 1.31% | 4.63 | 4.715 | 4.595 | 154,829 |
| Apr 26 2024 | 4.58 | 0.02 | 0.44% | 4.58 | 4.675 | 4.55 | 107,169 |
| Apr 25 2024 | 4.56 | -0.01 | -0.22% | 4.52 | 4.595 | 4.48 | 222,087 |
| Apr 24 2024 | 4.57 | -0.05 | -1.08% | 4.57 | 4.66 | 4.53 | 163,245 |
| Apr 23 2024 | 4.62 | -0.02 | -0.43% | 4.61 | 4.825 | 4.61 | 164,855 |
| Apr 22 2024 | 4.64 | 0.07 | 1.53% | 4.57 | 4.67 | 4.485 | 183,908 |
| Apr 19 2024 | 4.57 | 0.11 | 2.47% | 4.49 | 4.57 | 4.45 | 159,010 |
| Apr 18 2024 | 4.46 | 0.08 | 1.83% | 4.40 | 4.545 | 4.3401 | 169,164 |
| Apr 17 2024 | 4.38 | 0.01 | 0.23% | 4.39 | 4.47 | 4.375 | 99,850 |
| Apr 16 2024 | 4.37 | -0.05 | -1.13% | 4.36 | 4.425 | 4.29 | 246,238 |
| Apr 15 2024 | 4.42 | -0.08 | -1.78% | 4.53 | 4.57 | 4.325 | 199,030 |
| Apr 12 2024 | 4.50 | -0.16 | -3.43% | 4.60 | 4.6597 | 4.43 | 136,072 |
| Apr 11 2024 | 4.66 | 0.03 | 0.65% | 4.63 | 4.69 | 4.525 | 155,821 |
| Apr 10 2024 | 4.63 | -0.14 | -2.94% | 4.70 | 4.70 | 4.47 | 282,019 |
| Apr 09 2024 | 4.77 | -0.04 | -0.83% | 4.66 | 4.845 | 4.62 | 204,325 |
| Apr 08 2024 | 4.81 | 0.10 | 2.12% | 4.78 | 4.87 | 4.75 | 223,586 |
| Apr 05 2024 | 4.71 | 0.04 | 0.86% | 4.65 | 4.735 | 4.57 | 173,167 |
| Apr 04 2024 | 4.67 | -0.10 | -2.10% | 4.84 | 4.905 | 4.655 | 197,266 |
| Apr 03 2024 | 4.77 | 0.05 | 1.06% | 4.69 | 4.7812 | 4.6612 | 180,968 |
| Apr 02 2024 | 4.72 | -0.27 | -5.41% | 4.90 | 4.99 | 4.65 | 246,703 |
| Apr 01 2024 | 4.99 | -0.22 | -4.22% | 5.17 | 5.23 | 4.955 | 187,091 |
