UK markets open in 5 hours 33 minutes

City Office REIT, Inc. (CIO-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.48+0.32 (+1.86%)
At close: 02:58PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202417.2617.4817.2617.4817.484,495
30 Apr 202417.2017.6217.0617.1617.165,419
29 Apr 202417.4117.4117.0017.3017.307,647
26 Apr 202417.4017.4017.4017.4017.40-
25 Apr 202417.2817.4017.2817.4017.40867
24 Apr 202417.2717.4017.2717.2817.282,387
23 Apr 202417.4017.5017.1017.5017.507,970
22 Apr 202417.1717.3017.1117.2117.212,593
19 Apr 202417.2517.2717.2517.2517.255,606
18 Apr 202417.3317.5017.3017.5017.501,719
17 Apr 202417.6017.7617.3517.6817.6819,411
16 Apr 202416.9417.2016.9417.2017.201,859
15 Apr 202417.2517.2616.4417.1017.109,849
12 Apr 202417.0017.2316.6817.2317.231,186
11 Apr 202417.5017.5017.1517.1517.152,218
10 Apr 202417.4417.7117.4317.5017.501,970
09 Apr 202418.2518.2817.4417.6117.612,789
09 Apr 20240.414063 Dividend
08 Apr 202418.0018.2317.8118.2317.816,048
05 Apr 202417.9018.0017.9018.0017.591,295
04 Apr 202418.0018.0017.8117.8517.441,663
03 Apr 202417.9017.9517.8017.9517.544,683
02 Apr 202417.6517.8217.6517.8217.42531
01 Apr 202417.6218.1817.1017.5017.1025,601
28 Mar 202418.2018.2217.5517.5517.1534,001
27 Mar 202418.0818.4618.0518.0517.642,220
26 Mar 202417.9718.1417.9017.9017.4910,161
25 Mar 202418.2018.2017.8017.9017.493,468
22 Mar 202418.2818.3018.1118.2117.802,027
21 Mar 202418.2918.6118.1518.1517.745,846
20 Mar 202418.2618.2618.0318.1017.693,561
19 Mar 202418.0918.0918.0318.0917.681,337
18 Mar 202417.8918.0017.8918.0017.59640
15 Mar 202418.0318.0317.6117.6517.25812
14 Mar 202416.9718.0216.9718.0017.594,636
13 Mar 202418.0018.1117.5117.5117.114,241
12 Mar 202418.2418.2417.9817.9817.571,405
11 Mar 202419.0019.0018.0118.0117.601,685
08 Mar 202418.4218.4218.0618.2917.872,431
07 Mar 202417.4117.6517.4117.5617.161,225
06 Mar 202417.1217.7017.1217.5017.1011,202
05 Mar 202416.9717.3416.9717.1016.715,166
04 Mar 202417.2917.7017.0917.3416.9514,724
01 Mar 202416.8617.2216.8617.2216.833,271
29 Feb 202417.4917.4916.9917.0016.6110,200
28 Feb 202417.2517.2617.0017.2516.863,450
27 Feb 202417.0017.2917.0017.0516.666,120
26 Feb 202417.1017.4017.1017.4017.006,541
23 Feb 202417.0017.2516.7617.2516.866,125
22 Feb 202416.8517.2316.6917.0816.6919,904
21 Feb 202416.8016.8116.5816.5816.20854
20 Feb 202417.0717.1016.5916.9116.521,230
16 Feb 202416.6716.6816.6716.6816.312,491
15 Feb 202416.7016.8516.6016.6016.2213,122
14 Feb 202416.9517.0016.5016.7516.3764,310
13 Feb 202416.9516.9516.7116.7116.3316,512
12 Feb 202417.2817.4016.7916.7916.417,436
09 Feb 202416.7016.9016.6516.8416.468,744
08 Feb 202416.7517.3016.5516.7016.3234,097
07 Feb 202418.0018.0016.5617.4017.0012,277
06 Feb 202417.5317.9117.5317.9017.494,869
05 Feb 202418.2018.2017.6517.7017.3020,248
02 Feb 202418.1718.1717.7317.8417.4313,327
01 Feb 202418.7118.8818.7118.7518.322,970
31 Jan 202418.2019.3317.9319.1218.693,162
30 Jan 202418.1018.8617.8618.3217.904,928
29 Jan 202418.0018.1417.8617.9517.543,506
26 Jan 202417.8618.0817.8518.0017.592,853
25 Jan 202417.8118.1617.8117.9717.563,999
24 Jan 202418.0418.3017.5717.6517.2528,246
23 Jan 202418.1918.5018.0418.3017.885,615
22 Jan 202418.5918.6518.4518.6518.231,369
19 Jan 202418.3118.5418.1118.3217.911,505
18 Jan 202418.0818.5318.0118.4017.982,545
17 Jan 202418.5218.5218.5218.5218.10197
16 Jan 202418.8618.8618.3418.6018.184,046
12 Jan 202419.6119.7919.0219.0218.59577
11 Jan 202419.1319.2918.5619.2118.773,031
10 Jan 202419.7819.7818.9319.2218.781,908
09 Jan 202418.6919.7018.6919.3018.866,635
09 Jan 20240.414063 Dividend
08 Jan 202419.9920.5019.9120.5019.634,964
05 Jan 202421.3121.7921.0021.0220.134,773
04 Jan 202420.1021.5220.0020.3519.4915,104
03 Jan 202419.5920.5119.5920.2519.3912,473
02 Jan 202419.3119.6019.3119.4518.621,601
29 Dec 202319.8019.9519.5819.5818.752,939
28 Dec 202319.6419.9219.6419.9219.074,060
27 Dec 202319.9419.9419.8819.9219.078,184
26 Dec 202320.1220.2119.9320.0119.161,738
22 Dec 202319.9020.2819.8520.0019.153,170
21 Dec 202319.6020.0019.6019.8519.014,546
20 Dec 202319.1919.7519.0019.6218.796,290
19 Dec 202318.8019.0018.8019.0018.196,028
18 Dec 202318.7718.7918.7018.7017.913,555
15 Dec 202318.6518.6518.5418.5617.775,684
14 Dec 202317.7118.7417.7118.6417.8512,022
13 Dec 202317.1017.9017.1017.8017.0424,529
12 Dec 202317.1617.2217.0517.2216.492,943
11 Dec 202317.1617.1617.0517.1216.391,372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...