CIO

City Office REIT Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
City Office REIT Inc CIO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.27 -1.52% 17.54 18:10:23
Open Price Low Price High Price Close Price Prev Close
17.67 17.03 17.77 17.54 17.81
more quote information »

CIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.6019.7417.0318.38368,566-2.06-10.51%
1 Month19.4621.7017.0319.85365,121-1.92-9.87%
3 Months18.9921.7016.0018.60371,832-1.45-7.64%
6 Months12.8121.7012.4217.48418,6284.7336.92%
1 Year9.7421.709.310115.32318,0057.8080.08%
3 Years11.2521.706.1212.02379,7686.2955.91%
5 Years12.8521.706.1212.05309,0814.6936.5%

CIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2022 17.54 -0.27 -1.52% 17.67 17.77 17.03 574,963
Jan 24 2022 17.81 -0.15 -0.84% 17.71 17.86 17.175 382,113
Jan 21 2022 17.96 -0.08 -0.44% 17.79 18.3117 17.72 333,850
Jan 20 2022 18.04 -0.56 -3.01% 18.61 18.62 17.97 365,635
Jan 19 2022 18.60 -0.78 -4.02% 19.33 19.38 18.59 358,457
Jan 18 2022 19.38 -0.62 -3.1% 19.60 19.74 19.30 402,774
Jan 14 2022 20.00 -0.05 -0.25% 19.97 20.10 19.79 196,261
Jan 13 2022 20.05 0.21 1.06% 19.94 20.23 19.82 285,464
Jan 12 2022 19.84 -0.37 -1.83% 20.12 20.28 19.84 450,348
Jan 11 2022 20.21 -0.05 -0.25% 20.31 20.4059 19.75 435,380
Jan 10 2022 20.26 -0.98 -4.61% 21.02 21.04 20.11 731,587
Jan 07 2022 21.24 -0.03 -0.14% 21.30 21.70 21.22 597,535
Jan 06 2022 21.27 0.72 3.5% 20.66 21.31 20.58 470,219
Jan 05 2022 20.55 -0.05 -0.24% 20.64 20.87 20.40 609,654
Jan 04 2022 20.60 0.61 3.05% 20.15 20.76 20.05 401,408
Jan 03 2022 19.99 0.27 1.37% 19.96 20.52 19.76 381,773
Dec 31 2021 19.72 0.07 0.36% 19.62 19.85 19.54 99,883
Dec 30 2021 19.65 -0.01 -0.05% 19.68 19.87 19.56 140,079
Dec 29 2021 19.66 0.10 0.51% 19.62 19.71 19.49 151,520
Dec 28 2021 19.56 0.06 0.31% 19.46 19.67 19.29 143,359
Dec 27 2021 19.50 0.21 1.09% 19.38 19.51 19.15 172,326
See More Historical Prices »


Your Recent History
NYSE
CIO
City Offic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.