Free Trial

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

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free CIO Stock Alerts
$4.75
+0.11 (+2.37%)
(As of 10:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

City Office REIT Stock Price Performance

5 Day
Performance
+6.50%
1 Month
Performance
-1.66%
3 Month
Performance
-15.48%
6 Month
Performance
+34.94%
Year-To-Date
Performance
-22.26%
1 Year
Performance
-20.97%
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

Ad The TradingPub
At first glance, this chart looks like nonsense…
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

CIO Stock Chart for Tuesday, April, 23, 2024

CIO Chart by TradingView

City Office REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/26/2024$4.46$4.09
-8.30%		$4.44$4.06501,255 shs$163.35 million
02/23/2024$4.43$4.46
+0.79%		$4.55$4.35215,140 shs$178.13 million
02/22/2024$4.70$4.43
-5.75%		$4.66$4.36491,314 shs$176.73 million
02/21/2024$4.62$4.70
+1.62%		$4.72$4.61169,469 shs$187.52 million
02/20/2024$4.75$4.62
-2.74%		$4.73$4.62210,147 shs$184.52 million
02/19/2024$4.75$4.75$4.84$4.62214,900 shs$189.72 million
02/16/2024$4.79$4.76
-0.63%		$4.84$4.65214,953 shs$189.91 million
02/15/2024$4.59$4.79
+4.25%		$4.83$4.65223,601 shs$191.11 million
02/14/2024$4.57$4.59
+0.44%		$4.68$4.53187,999 shs$183.33 million
02/13/2024$4.96$4.57
-7.77%		$4.70$4.48360,399 shs$182.53 million
02/12/2024$4.78$4.96
+3.66%		$5.05$4.80292,823 shs$197.90 million
02/09/2024$4.73$4.78
+1.06%		$4.79$4.69151,865 shs$190.91 million
02/08/2024$4.61$4.73
+2.60%		$4.79$4.61144,673 shs$188.92 million
02/07/2024$4.67$4.61
-1.28%		$4.69$4.52219,682 shs$184.12 million
02/06/2024$4.65$4.67
+0.43%		$4.81$4.55216,167 shs$185.71 million
02/05/2024$4.99$4.65
-6.81%		$4.90$4.62280,629 shs$185.72 million
02/02/2024$5.24$4.99
-4.68%		$5.12$4.99211,336 shs$199.30 million
02/01/2024$5.26$5.24
-0.38%		$5.26$5.00152,412 shs$209.09 million
01/31/2024$5.49$5.26
-4.28%		$5.53$5.24347,600 shs$209.89 million
01/30/2024$5.63$5.49
-2.49%		$5.59$5.4892,004 shs$219.27 million
01/29/2024$5.58$5.63
+0.90%		$5.63$5.49113,906 shs$224.86 million
01/26/2024$5.64$5.58
-1.06%		$5.71$5.56131,199 shs$222.87 million
01/25/2024$5.45$5.64
+3.49%		$5.66$5.55159,378 shs$225.26 million
01/24/2024$5.62$5.45
-3.02%		$5.75$5.43150,046 shs$217.67 million
01/23/2024$5.72$5.62
-1.75%		$5.87$5.56151,804 shs$224.46 million
01/22/2024$5.54$5.72
+3.25%		$5.73$5.57163,010 shs$228.46 million

Related Companies:
This page (NYSE:CIO) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media