Free Trial

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

→ Trump convicted... now what? (From Stansberry Research) (Ad)
Free CIO Stock Alerts
$4.84
-0.07 (-1.43%)
(As of 12:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

City Office REIT Stock Price Performance

5 Day
Performance
-1.01%
1 Month
Performance
+2.72%
3 Month
Performance
+9.11%
6 Month
Performance
-10.40%
Year-To-Date
Performance
-19.64%
1 Year
Performance
-8.91%
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 Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

CIO Stock Chart for Monday, June, 10, 2024

CIO Chart by TradingView

City Office REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.01$4.91
-2.00%		$4.95$4.86121,782 shs$197.14 million
06/06/2024$4.96$5.01
+1.01%		$5.01$4.8788,633 shs$201.17 million
06/05/2024$4.99$4.96
-0.50%		$5.03$4.9293,123 shs$199.14 million
06/04/2024$4.91$4.99
+1.53%		$5.00$4.8594,040 shs$200.15 million
06/03/2024$4.93$4.91
-0.41%		$5.01$4.89108,246 shs$197.14 million
05/31/2024$4.84$4.93
+1.86%		$4.95$4.87102,857 shs$197.94 million
05/30/2024$4.73$4.84
+2.33%		$4.88$4.73120,661 shs$194.33 million
05/29/2024$4.78$4.73
-0.94%		$4.77$4.65170,671 shs$189.91 million
05/28/2024$4.77$4.78
+0.10%		$4.87$4.75107,706 shs$191.74 million
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
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
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (Ad)

The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially profit from this trillion-dollar niche WITHOUT buying a single coin, NFT or investing in ANYTHING.

Grab the PDF here for free:
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

Related Companies:
This page (NYSE:CIO) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored