City Office REIT (CIO) Stock Chart & Stock Price History → Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad) Free CIO Stock Alerts $4.78 +0.01 (+0.21%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends City Office REIT Stock Price Performance5 Day Performance+2.88%1 Month Performance+5.46%3 Month Performance+17.23%6 Month Performance+0.84%Year-To-Date Performance-20.95%1 Year Performance+5.00% Receive CIO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for City Office REIT and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Chaikin AnalyticsLog Into Marc's $5,000 System TodayNew Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here. CIO Stock Chart for Tuesday, May, 28, 2024 CIO Chart by TradingView City Office REIT Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$4.77$4.77$4.82$4.61246,100 shs$191.52 million05/24/2024$4.70$4.77+1.60%$4.82$4.62246,174 shs$191.52 million05/23/2024$4.93$4.70-4.77%$4.86$4.60505,706 shs$188.52 million05/22/2024$5.19$4.93-5.01%$5.17$4.87337,630 shs$197.94 million05/21/2024$5.03$5.19+3.28%$5.28$5.02116,868 shs$208.38 million05/20/2024$5.08$5.03-1.08%$5.11$5.00105,035 shs$201.75 million Get the Latest News and Ratings for CIO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for City Office REIT and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$5.02$5.08+1.20%$5.11$4.98115,298 shs$203.96 million05/16/2024$5.17$5.02-2.90%$5.15$4.9888,980 shs$201.55 million05/15/2024$5.03$5.17+2.78%$5.25$5.04152,847 shs$207.58 million05/14/2024$5.00$5.03+0.60%$5.10$4.98105,797 shs$201.95 million05/13/2024$4.78$5.00+4.60%$5.03$4.83364,866 shs$200.75 million05/10/2024$5.01$4.78-4.59%$5.06$4.74227,494 shs$191.94 million05/09/2024$4.79$5.01+4.59%$5.03$4.78125,962 shs$201.17 million05/08/2024$4.85$4.79-1.14%$4.82$4.7364,701 shs$192.32 million05/07/2024$4.87$4.85-0.51%$4.95$4.81150,029 shs$194.53 million05/06/2024$4.84$4.87+0.62%$4.92$4.82101,961 shs$195.53 million05/03/2024$4.77$4.84+1.57%$4.94$4.74132,001 shs$194.33 million05/02/2024$4.68$4.77+1.93%$4.79$4.6390,031 shs$191.32 million05/01/2024$4.66$4.68+0.32%$4.82$4.67141,679 shs$187.70 million04/30/2024$4.64$4.66+0.54%$4.72$4.58110,051 shs$187.10 million04/29/2024$4.58$4.64+1.20%$4.72$4.62154,829 shs$186.10 million04/26/2024$4.56$4.58+0.44%$4.68$4.55107,169 shs$183.89 million04/25/2024$4.57$4.56-0.22%$4.59$4.48222,087 shs$183.08 million04/24/2024$4.62$4.57-1.08%$4.66$4.53163,210 shs$183.50 million04/23/2024$4.64$4.62-0.43%$4.83$4.61164,855 shs$185.49 million04/22/2024$4.57$4.64+1.53%$4.67$4.49183,908 shs$186.30 million04/19/2024$4.46$4.57+2.47%$4.57$4.45159,010 shs$183.49 million04/18/2024$4.38$4.46+1.83%$4.55$4.34169,164 shs$179.07 million04/17/2024$4.36$4.38+0.46%$4.47$4.3899,822 shs$175.86 million04/16/2024$4.42$4.36-1.36%$4.42$4.30246,238 shs$175.05 million04/15/2024$4.50$4.42-1.78%$4.56$4.33199,030 shs$177.46 million04/12/2024$4.66$4.50-3.43%$4.66$4.43136,069 shs$180.68 million04/11/2024$4.63$4.66+0.65%$4.69$4.53155,821 shs$187.12 million04/10/2024$4.78$4.63-3.04%$4.70$4.47282,006 shs$185.91 million04/09/2024$4.80$4.78-0.52%$4.85$4.62204,325 shs$191.72 million04/08/2024$4.71$4.80+1.91%$4.87$4.75223,586 shs$192.72 million04/05/2024$4.68$4.71+0.64%$4.74$4.57172,663 shs$189.13 million04/04/2024$4.76$4.68-1.58%$4.91$4.66195,622 shs$187.90 million04/03/2024$4.72$4.76+0.74%$4.78$4.67180,968 shs$190.91 million04/02/2024$4.99$4.72-5.41%$4.95$4.65246,703 shs$189.51 millionLog Into Marc's $5,000 System Today (Ad)New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here.04/01/2024$5.21$4.99-4.22%$5.23$4.96187,088 shs$200.35 million03/29/2024$5.21$5.21$5.26$5.06451,079 shs$209.18 million03/28/2024$5.03$5.21+3.58%$5.26$5.06449,669 shs$209.18 million03/27/2024$5.06$5.03-0.59%$5.20$4.98408,597 shs$201.95 million03/26/2024$5.15$5.06-1.75%$5.23$5.04189,515 shs$203.16 million03/25/2024$4.83$5.15+6.63%$5.16$4.90496,144 shs$206.79 million03/22/2024$5.00$4.83-3.50%$5.06$4.81375,471 shs$193.72 million03/21/2024$4.33$5.00+15.47%$5.06$4.35806,010 shs$200.75 million03/20/2024$4.21$4.33+2.85%$4.33$4.17609,432 shs$173.85 million03/19/2024$4.21$4.21+0.12%$4.24$4.17305,862 shs$169.03 million03/18/2024$4.20$4.21+0.12%$4.21$4.09226,274 shs$168.83 million03/15/2024$4.20$4.20$4.29$4.17405,111 shs$168.63 million03/14/2024$4.38$4.20-4.00%$4.38$4.16303,604 shs$168.63 million03/13/2024$4.39$4.38-0.23%$4.41$4.35149,709 shs$175.66 million03/12/2024$4.49$4.39-2.34%$4.50$4.38159,192 shs$176.06 million03/11/2024$4.50$4.49-0.22%$4.56$4.46170,529 shs$180.29 million03/08/2024$4.40$4.50+2.39%$4.62$4.42183,151 shs$180.68 million03/07/2024$4.39$4.40+0.23%$4.46$4.36110,362 shs$176.46 million03/06/2024$4.30$4.39+2.10%$4.44$4.32186,831 shs$176.06 million03/05/2024$4.38$4.30-1.94%$4.41$4.27289,827 shs$172.44 million03/04/2024$4.53$4.38-3.31%$4.65$4.34280,394 shs$175.86 million03/01/2024$4.58$4.54-0.98%$4.61$4.45235,239 shs$182.08 million02/29/2024$4.12$4.58+11.17%$4.62$4.24419,816 shs$183.89 million02/28/2024$4.12$4.12$4.31$4.02420,772 shs$165.42 million02/27/2024$4.09$4.12+0.73%$4.26$4.10257,825 shs$165.42 million Related Companies: ONL Stock Price Chart FSP Stock Price Chart MITT Stock Price Chart PINE Stock Price Chart BHR Stock Price Chart GPMT Stock Price Chart NREF Stock Price Chart ILPT Stock Price Chart MDV Stock Price Chart EARN Stock Price Chart Receive CIO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for City Office REIT and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CIO) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBitcoin’s Biggest Year YetParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding City Office REIT, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.