Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

City Office REIT (CIO) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free CIO Stock Alerts
$4.78
+0.01 (+0.21%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

City Office REIT Stock Price Performance

5 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%
Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CIO Stock Chart for Tuesday, May, 28, 2024

CIO Chart by TradingView

City Office REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$4.77$4.77$4.82$4.61246,100 shs$191.52 million
05/24/2024$4.70$4.77
+1.60%		$4.82$4.62246,174 shs$191.52 million
05/23/2024$4.93$4.70
-4.77%		$4.86$4.60505,706 shs$188.52 million
05/22/2024$5.19$4.93
-5.01%		$5.17$4.87337,630 shs$197.94 million
05/21/2024$5.03$5.19
+3.28%		$5.28$5.02116,868 shs$208.38 million
05/20/2024$5.08$5.03
-1.08%		$5.11$5.00105,035 shs$201.75 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
05/17/2024$5.02$5.08
+1.20%		$5.11$4.98115,298 shs$203.96 million
05/16/2024$5.17$5.02
-2.90%		$5.15$4.9888,980 shs$201.55 million
05/15/2024$5.03$5.17
+2.78%		$5.25$5.04152,847 shs$207.58 million
05/14/2024$5.00$5.03
+0.60%		$5.10$4.98105,797 shs$201.95 million
05/13/2024$4.78$5.00
+4.60%		$5.03$4.83364,866 shs$200.75 million
05/10/2024$5.01$4.78
-4.59%		$5.06$4.74227,494 shs$191.94 million
05/09/2024$4.79$5.01
+4.59%		$5.03$4.78125,962 shs$201.17 million
05/08/2024$4.85$4.79
-1.14%		$4.82$4.7364,701 shs$192.32 million
05/07/2024$4.87$4.85
-0.51%		$4.95$4.81150,029 shs$194.53 million
05/06/2024$4.84$4.87
+0.62%		$4.92$4.82101,961 shs$195.53 million
05/03/2024$4.77$4.84
+1.57%		$4.94$4.74132,001 shs$194.33 million
05/02/2024$4.68$4.77
+1.93%		$4.79$4.6390,031 shs$191.32 million
05/01/2024$4.66$4.68
+0.32%		$4.82$4.67141,679 shs$187.70 million
04/30/2024$4.64$4.66
+0.54%		$4.72$4.58110,051 shs$187.10 million
04/29/2024$4.58$4.64
+1.20%		$4.72$4.62154,829 shs$186.10 million
04/26/2024$4.56$4.58
+0.44%		$4.68$4.55107,169 shs$183.89 million
04/25/2024$4.57$4.56
-0.22%		$4.59$4.48222,087 shs$183.08 million
04/24/2024$4.62$4.57
-1.08%		$4.66$4.53163,210 shs$183.50 million
04/23/2024$4.64$4.62
-0.43%		$4.83$4.61164,855 shs$185.49 million
04/22/2024$4.57$4.64
+1.53%		$4.67$4.49183,908 shs$186.30 million
04/19/2024$4.46$4.57
+2.47%		$4.57$4.45159,010 shs$183.49 million
04/18/2024$4.38$4.46
+1.83%		$4.55$4.34169,164 shs$179.07 million
04/17/2024$4.36$4.38
+0.46%		$4.47$4.3899,822 shs$175.86 million
04/16/2024$4.42$4.36
-1.36%		$4.42$4.30246,238 shs$175.05 million
04/15/2024$4.50$4.42
-1.78%		$4.56$4.33199,030 shs$177.46 million
04/12/2024$4.66$4.50
-3.43%		$4.66$4.43136,069 shs$180.68 million
04/11/2024$4.63$4.66
+0.65%		$4.69$4.53155,821 shs$187.12 million
04/10/2024$4.78$4.63
-3.04%		$4.70$4.47282,006 shs$185.91 million
04/09/2024$4.80$4.78
-0.52%		$4.85$4.62204,325 shs$191.72 million
04/08/2024$4.71$4.80
+1.91%		$4.87$4.75223,586 shs$192.72 million
04/05/2024$4.68$4.71
+0.64%		$4.74$4.57172,663 shs$189.13 million
04/04/2024$4.76$4.68
-1.58%		$4.91$4.66195,622 shs$187.90 million
04/03/2024$4.72$4.76
+0.74%		$4.78$4.67180,968 shs$190.91 million
04/02/2024$4.99$4.72
-5.41%		$4.95$4.65246,703 shs$189.51 million
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
04/01/2024$5.21$4.99
-4.22%		$5.23$4.96187,088 shs$200.35 million
03/29/2024$5.21$5.21$5.26$5.06451,079 shs$209.18 million
03/28/2024$5.03$5.21
+3.58%		$5.26$5.06449,669 shs$209.18 million
03/27/2024$5.06$5.03
-0.59%		$5.20$4.98408,597 shs$201.95 million
03/26/2024$5.15$5.06
-1.75%		$5.23$5.04189,515 shs$203.16 million
03/25/2024$4.83$5.15
+6.63%		$5.16$4.90496,144 shs$206.79 million
03/22/2024$5.00$4.83
-3.50%		$5.06$4.81375,471 shs$193.72 million
03/21/2024$4.33$5.00
+15.47%		$5.06$4.35806,010 shs$200.75 million
03/20/2024$4.21$4.33
+2.85%		$4.33$4.17609,432 shs$173.85 million
03/19/2024$4.21$4.21
+0.12%		$4.24$4.17305,862 shs$169.03 million
03/18/2024$4.20$4.21
+0.12%		$4.21$4.09226,274 shs$168.83 million
03/15/2024$4.20$4.20$4.29$4.17405,111 shs$168.63 million
03/14/2024$4.38$4.20
-4.00%		$4.38$4.16303,604 shs$168.63 million
03/13/2024$4.39$4.38
-0.23%		$4.41$4.35149,709 shs$175.66 million
03/12/2024$4.49$4.39
-2.34%		$4.50$4.38159,192 shs$176.06 million
03/11/2024$4.50$4.49
-0.22%		$4.56$4.46170,529 shs$180.29 million
03/08/2024$4.40$4.50
+2.39%		$4.62$4.42183,151 shs$180.68 million
03/07/2024$4.39$4.40
+0.23%		$4.46$4.36110,362 shs$176.46 million
03/06/2024$4.30$4.39
+2.10%		$4.44$4.32186,831 shs$176.06 million
03/05/2024$4.38$4.30
-1.94%		$4.41$4.27289,827 shs$172.44 million
03/04/2024$4.53$4.38
-3.31%		$4.65$4.34280,394 shs$175.86 million
03/01/2024$4.58$4.54
-0.98%		$4.61$4.45235,239 shs$182.08 million
02/29/2024$4.12$4.58
+11.17%		$4.62$4.24419,816 shs$183.89 million
02/28/2024$4.12$4.12$4.31$4.02420,772 shs$165.42 million
02/27/2024$4.09$4.12
+0.73%		$4.26$4.10257,825 shs$165.42 million

Related Companies:
This page (NYSE:CIO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes