Dark

CIO
CITY OFFICE REIT, INC.
stock NYSE

At Close

May 9, 2025 3:59:47 PM EDT

4.98USD+3.750%(+0.18)146,155

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:20:30 AM EDT

5.00USD+4.167%(+0.20)0

After-hours

May 8, 2025 4:00:30 PM EDT

4.80USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	4.790	4.9850	4.7900	4.96	+3.333%	146,155	0.000%
2025-05-08	4.880	4.8900	4.7750	4.80	-1.437%	142,834	+3.333%
2025-05-07	4.910	4.9500	4.8000	4.87	+0.206%	137,856	+1.848%
2025-05-06	4.870	4.9383	4.7900	4.86	-0.410%	114,311	+2.058%
2025-05-05	4.960	5.0450	4.8700	4.88	-1.811%	131,698	+1.639%
2025-05-02	4.950	5.1100	4.8200	4.97	-5.333%	348,707	-0.201%
2025-05-01	5.090	5.2700	5.0200	5.25	+3.346%	192,030	-5.524%
2025-04-30	5.080	5.1300	4.9500	5.08	-1.359%	250,760	-2.362%
2025-04-29	5.090	5.1600	4.9800	5.15	+0.586%	215,730	-3.689%
2025-04-28	5.030	5.1200	4.9750	5.12	+1.587%	124,328	-3.125%
2025-04-25	4.950	5.0500	4.9000	5.04	+1.205%	119,403	-1.587%
2025-04-24	4.910	5.0000	4.8600	4.98	+1.633%	160,620	-0.402%
2025-04-23	5.060	5.0600	4.7800	4.90	-1.804%	197,018	+1.224%
2025-04-22	4.990	5.0600	4.8574	4.99	+1.217%	160,258	-0.601%
2025-04-21	4.840	4.9500	4.8000	4.93	+1.440%	186,609	+0.609%
2025-04-17	4.660	4.8700	4.6500	4.86	+4.292%	308,401	+2.058%
2025-04-16	4.620	4.7250	4.5300	4.66	+1.525%	256,285	+6.438%
2025-04-15	4.470	4.5900	4.4700	4.59	+1.774%	122,254	+8.061%
2025-04-14	4.350	4.5600	4.2600	4.51	+4.398%	331,640	+9.978%
2025-04-11	4.350	4.4700	4.2300	4.32	-1.595%	208,014	+14.815%
2025-04-10	4.340	4.4800	4.1900	4.39	-3.728%	293,514	+12.984%
2025-04-09	4.560	4.7200	4.3000	4.56	-1.724%	438,693	+8.772%
2025-04-08	4.750	5.0000	4.5500	4.64	-0.429%	282,385	+6.897%
2025-04-07	4.850	5.0000	4.5000	4.66	-6.800%	441,910	+6.438%
2025-04-04	4.850	5.0700	4.6800	5.00	+1.420%	463,162	-0.800%
2025-04-03	5.050	5.0900	4.9100	4.93	-5.374%	154,757	+0.609%
2025-04-02	5.080	5.2100	5.0800	5.21	+1.957%	144,512	-4.798%
2025-04-01	5.130	5.2200	5.0700	5.11	-1.541%	127,513	-2.935%
2025-03-31	5.140	5.3300	5.1000	5.19	-0.384%	194,941	-4.432%
2025-03-28	5.200	5.2700	5.1050	5.21	+0.774%	110,889	-4.798%
2025-03-27	5.220	5.2566	5.1400	5.17	0.000%	90,222	-4.062%
2025-03-26	5.150	5.2183	5.0600	5.17	+0.977%	145,524	-4.062%
2025-03-25	5.250	5.3100	5.1100	5.12	-3.578%	154,596	-3.125%
2025-03-24	5.100	5.3450	5.0800	5.31	+4.941%	150,123	-6.591%
2025-03-21	5.050	5.1050	4.9800	5.06	-0.394%	333,784	-1.976%
2025-03-20	5.010	5.1000	4.9906	5.08	+0.395%	179,529	-2.362%
2025-03-19	5.060	5.1500	4.9900	5.06	-0.784%	133,559	-1.976%
2025-03-18	5.000	5.1200	4.9232	5.10	+1.796%	215,843	-2.745%
2025-03-17	5.080	5.1400	5.0000	5.01	-1.183%	269,066	-0.998%
2025-03-14	4.890	5.1000	4.8300	5.07	+4.107%	254,189	-2.170%
2025-03-13	4.830	4.9500	4.6750	4.87	+1.247%	277,648	+1.848%
2025-03-12	4.860	4.8796	4.7150	4.81	-0.825%	125,921	+3.119%
2025-03-11	4.950	4.9800	4.6650	4.85	-1.222%	201,455	+2.268%
2025-03-10	5.100	5.1450	4.8700	4.91	-3.725%	139,698	+1.018%
2025-03-07	5.160	5.1600	5.0300	5.10	-0.778%	170,676	-2.745%
2025-03-06	5.140	5.1600	5.0400	5.14	-0.963%	136,194	-3.502%
2025-03-05	5.250	5.2700	5.0800	5.19	-0.765%	146,895	-4.432%
2025-03-04	5.200	5.2900	5.1200	5.23	0.000%	142,484	-5.163%
2025-03-03	5.240	5.3112	5.1750	5.23	-0.570%	155,030	-5.163%
2025-02-28	5.180	5.2800	5.1405	5.26	+1.544%	165,900	-5.703%
2025-02-27	5.000	5.1800	4.9900	5.18	+3.808%	197,322	-4.247%
2025-02-26	4.980	5.0000	4.8900	4.99	+0.201%	83,478	-0.601%
2025-02-25	4.980	5.0450	4.9350	4.98	+0.403%	129,980	-0.402%
2025-02-24	4.970	5.0500	4.9100	4.96	+0.813%	123,627	0.000%
2025-02-21	5.190	5.2300	4.9200	4.92	-4.651%	153,149	+0.813%
2025-02-20	5.030	5.3100	4.8400	5.16	+1.375%	128,151	-3.876%
2025-02-19	5.000	5.1700	5.0000	5.09	+0.394%	173,059	-2.554%
2025-02-18	5.000	5.0700	4.9900	5.07	+0.795%	124,270	-2.170%
2025-02-14	5.110	5.2000	5.0200	5.03	-1.949%	65,152	-1.392%
2025-02-13	5.050	5.1700	5.0100	5.13	+2.191%	81,000	-3.314%
2025-02-12	5.000	5.0450	4.9750	5.02	-0.594%	127,674	-1.195%
2025-02-11	5.020	5.0800	4.9500	5.05	0.000%	86,391	-1.782%
2025-02-10	5.080	5.0800	4.9900	5.05	-0.786%	137,021	-1.782%
2025-02-07	5.100	5.1200	5.0200	5.09	-0.780%	134,044	-2.554%
2025-02-06	5.200	5.2300	5.1050	5.13	-1.912%	145,312	-3.314%
2025-02-05	5.260	5.2700	5.1720	5.23	0.000%	102,978	-5.163%
2025-02-04	5.120	5.2400	5.1000	5.23	+1.553%	92,965	-5.163%
2025-02-03	5.200	5.2700	5.0900	5.15	-3.013%	163,583	-3.689%
2025-01-31	5.230	5.3499	5.2300	5.31	+0.951%	205,466	-6.591%
2025-01-30	5.100	5.3050	5.1000	5.26	+4.365%	130,385	-5.703%
2025-01-29	5.060	5.0900	5.0100	5.04	-0.787%	128,518	-1.587%
2025-01-28	5.200	5.2750	5.0800	5.08	-2.682%	139,333	-2.362%
2025-01-27	5.060	5.2899	5.0600	5.22	+3.571%	130,392	-4.981%
2025-01-24	5.000	5.0700	5.0000	5.04	-0.395%	112,674	-1.587%
2025-01-23	5.060	5.0600	4.9700	5.06	+0.198%	161,978	-1.976%
2025-01-22	5.230	5.2300	5.0400	5.05	-3.442%	157,051	-1.782%
2025-01-21	5.180	5.2500	5.1800	5.23	+1.553%	100,920	-5.163%
2025-01-17	5.270	5.3200	5.1450	5.15	-1.530%	193,917	-3.689%
2025-01-16	5.270	5.2950	5.2100	5.23	-0.759%	109,975	-5.163%
2025-01-15	5.340	5.3500	5.1712	5.27	+1.541%	125,254	-5.882%
2025-01-14	5.120	5.2100	5.0602	5.19	+2.367%	158,137	-4.432%
2025-01-13	4.900	5.0700	4.9000	5.07	+1.400%	213,814	-2.170%
2025-01-10	5.220	5.2300	4.9200	5.00	-7.063%	301,589	-0.800%
2025-01-08	5.400	5.4200	5.2900	5.38	-0.921%	213,129	-7.807%
2025-01-07	5.540	5.5600	5.3700	5.43	-0.731%	192,986	-8.656%
2025-01-06	5.530	5.5500	5.4700	5.47	-0.906%	189,933	-9.324%
2025-01-03	5.560	5.5700	5.4500	5.52	+1.471%	180,085	-10.145%
2025-01-02	5.500	5.5750	5.4100	5.44	-1.449%	189,326	-8.824%
2024-12-31	5.420	5.5600	5.3900	5.52	+2.412%	180,007	-10.145%
2024-12-30	5.340	5.4000	5.2200	5.39	+0.936%	183,315	-7.978%
2024-12-27	5.380	5.5000	5.3388	5.34	-2.198%	184,675	-7.116%
2024-12-26	5.450	5.5000	5.4200	5.46	-0.183%	123,942	-9.158%
2024-12-24	5.420	5.4700	5.3450	5.47	+1.296%	60,778	-9.324%
2024-12-23	5.470	5.5000	5.3200	5.40	-0.917%	141,869	-8.148%
2024-12-20	5.270	5.5100	5.2700	5.45	+2.251%	392,058	-8.991%
2024-12-19	5.240	5.4110	5.2000	5.33	+1.331%	355,383	-6.942%
2024-12-18	5.630	5.7300	5.2400	5.26	-6.903%	353,362	-5.703%
2024-12-17	5.650	5.7000	5.5800	5.65	-0.528%	317,223	-12.212%
2024-12-16	5.810	5.8500	5.6530	5.68	-2.906%	313,090	-12.676%
2024-12-13	5.850	5.8700	5.6447	5.85	+0.515%	194,975	-15.214%
2024-12-12	5.750	5.8500	5.6750	5.82	+0.518%	254,356	-14.777%
2024-12-11	5.760	5.8799	5.6600	5.79	+0.521%	238,458	-14.335%
2024-12-10	5.870	5.8700	5.7000	5.76	-2.041%	204,069	-13.889%
2024-12-09	5.710	5.8900	5.7100	5.88	+3.339%	216,565	-15.646%
2024-12-06	5.730	5.7500	5.6000	5.69	-0.175%	174,112	-12.830%
2024-12-05	5.610	5.7300	5.5821	5.70	+0.885%	145,893	-12.982%
2024-12-04	5.720	5.7450	5.5800	5.65	-1.568%	202,006	-12.212%
2024-12-03	5.640	5.7500	5.6100	5.74	+1.773%	221,142	-13.589%
2024-12-02	5.610	5.6900	5.4950	5.64	-2.759%	341,071	-12.057%
2024-11-29	5.750	5.8850	5.7500	5.80	+1.399%	123,204	-14.483%
2024-11-27	5.680	5.7672	5.6300	5.72	+1.599%	337,476	-13.287%
2024-11-26	5.280	5.6300	5.2500	5.63	+6.427%	336,893	-11.901%
2024-11-25	5.210	5.4900	5.2100	5.29	+2.124%	2,717,511	-6.238%
2024-11-22	5.110	5.1900	5.0600	5.18	+1.969%	287,629	-4.247%
2024-11-21	4.930	5.0950	4.8800	5.08	+3.252%	315,422	-2.362%
2024-11-20	4.890	4.9300	4.8100	4.92	0.000%	213,491	+0.813%
2024-11-19	4.790	4.9200	4.7500	4.92	+1.863%	267,299	+0.813%
2024-11-18	4.860	4.9000	4.7500	4.83	-1.227%	266,715	+2.692%
2024-11-15	4.930	5.0200	4.8200	4.89	+0.411%	294,510	+1.431%
2024-11-14	5.020	5.0400	4.8700	4.87	-2.794%	280,471	+1.848%
2024-11-13	5.090	5.0900	4.9200	5.01	0.000%	231,161	-0.998%
2024-11-12	5.220	5.2300	4.9401	5.01	-4.389%	263,015	-0.998%
2024-11-11	5.430	5.4300	5.1750	5.24	-1.873%	257,619	-5.344%
2024-11-08	5.370	5.3800	5.2200	5.34	-0.743%	232,691	-7.116%
2024-11-07	5.490	5.5700	5.3000	5.38	-2.004%	193,704	-7.807%
2024-11-06	5.660	5.6600	5.3800	5.49	+3.977%	298,511	-9.654%
2024-11-05	5.080	5.2993	5.0707	5.28	+3.125%	124,702	-6.061%
2024-11-04	5.090	5.2300	5.0700	5.12	+0.787%	181,957	-3.125%
2024-11-01	5.150	5.1593	5.0100	5.08	-0.781%	134,535	-2.362%
2024-10-31	5.430	5.4300	5.1200	5.12	-5.009%	154,618	-3.125%
2024-10-30	5.440	5.5400	5.3900	5.39	-0.737%	105,205	-7.978%
2024-10-29	5.470	5.4900	5.3200	5.43	-1.093%	149,046	-8.656%
2024-10-28	5.580	5.6600	5.4800	5.49	-0.903%	130,042	-9.654%
2024-10-25	5.720	5.7700	5.5300	5.54	-2.293%	120,573	-10.469%
2024-10-24	5.780	5.8100	5.6300	5.67	-1.733%	149,218	-12.522%
2024-10-23	5.560	5.7900	5.5550	5.77	+3.777%	208,601	-14.038%
2024-10-22	5.550	5.5800	5.5250	5.56	+0.180%	141,059	-10.791%
2024-10-21	5.680	5.6800	5.5400	5.55	-2.632%	249,180	-10.631%
2024-10-18	5.830	5.8500	5.6900	5.70	-2.062%	214,773	-12.982%
2024-10-17	5.750	5.9200	5.6900	5.82	+1.217%	261,718	-14.777%
2024-10-16	5.720	5.8400	5.6900	5.75	+1.232%	193,598	-13.739%
2024-10-15	5.480	5.8100	5.4500	5.68	+3.839%	128,528	-12.676%
2024-10-14	5.570	5.5700	5.3300	5.47	-1.795%	252,675	-9.324%
2024-10-11	5.610	5.6831	5.5400	5.57	-1.241%	108,392	-10.952%
2024-10-10	5.610	5.7300	5.5700	5.64	-1.913%	161,452	-12.057%
2024-10-09	5.780	5.8900	5.7300	5.75	0.000%	208,851	-13.739%
2024-10-08	5.960	6.0000	5.7400	5.75	-3.685%	269,107	-13.739%
2024-10-07	5.790	5.9800	5.7000	5.97	+3.826%	281,168	-16.918%
2024-10-04	5.780	5.8801	5.3500	5.75	+0.701%	1,537,925	-13.739%
2024-10-03	5.800	5.8000	5.6200	5.71	-2.058%	142,119	-13.135%
2024-10-02	5.820	5.8700	5.7690	5.83	+0.517%	76,781	-14.923%
2024-10-01	5.870	5.9100	5.7700	5.80	-0.685%	174,872	-14.483%
2024-09-30	5.920	5.9300	5.7950	5.84	-1.351%	160,489	-15.068%
2024-09-27	5.900	5.9600	5.7950	5.92	+1.893%	190,626	-16.216%
2024-09-26	5.970	5.9900	5.7800	5.81	-0.853%	106,524	-14.630%
2024-09-25	5.890	5.9100	5.8200	5.86	-0.340%	84,937	-15.358%
2024-09-24	6.020	6.0500	5.8600	5.88	-2.000%	130,046	-15.646%
2024-09-23	6.020	6.1200	5.9900	6.00	0.000%	107,821	-17.333%
2024-09-20	6.000	6.1590	5.9700	6.00	-3.537%	465,746	-17.333%
2024-09-19	6.380	6.3900	6.1600	6.22	-0.639%	189,634	-20.257%
2024-09-18	6.280	6.5000	6.2273	6.26	+0.160%	237,416	-20.767%
2024-09-17	6.360	6.4200	6.2100	6.25	-0.794%	163,422	-20.640%
2024-09-16	6.200	6.3400	6.1622	6.30	+1.777%	100,295	-21.270%
2024-09-13	6.090	6.1900	6.0700	6.19	+3.167%	102,888	-19.871%
2024-09-12	5.950	6.0500	5.9250	6.00	+1.351%	95,377	-17.333%
2024-09-11	5.850	5.9400	5.8000	5.92	0.000%	81,610	-16.216%
2024-09-10	5.820	5.9500	5.7650	5.92	+2.422%	86,601	-16.216%
2024-09-09	5.750	5.8800	5.7100	5.78	+0.347%	118,309	-14.187%
2024-09-06	5.690	5.8300	5.6600	5.76	+1.230%	106,597	-13.889%
2024-09-05	5.790	5.8400	5.6503	5.69	-0.524%	134,649	-12.830%
2024-09-04	5.750	5.8680	5.6700	5.72	-1.379%	182,024	-13.287%
2024-09-03	5.800	5.8800	5.7200	5.80	-1.361%	117,457	-14.483%
2024-08-30	6.020	6.0200	5.8200	5.88	-1.342%	97,486	-15.646%
2024-08-29	5.880	6.0300	5.7900	5.96	+1.880%	87,595	-16.779%
2024-08-28	5.900	5.9900	5.8300	5.85	-2.174%	166,485	-15.214%
2024-08-27	5.990	6.0500	5.9300	5.98	-0.993%	85,611	-17.057%
2024-08-26	6.000	6.1399	5.9708	6.04	+1.513%	132,806	-17.881%
2024-08-23	5.670	5.9700	5.6501	5.95	+6.061%	149,213	-16.639%
2024-08-22	5.740	5.7400	5.6100	5.61	-2.265%	65,796	-11.586%
2024-08-21	5.700	5.7800	5.6300	5.74	+1.954%	148,470	-13.589%
2024-08-20	5.630	5.7400	5.5800	5.63	-1.054%	89,694	-11.901%
2024-08-19	5.500	5.7200	5.4350	5.69	+4.212%	104,693	-12.830%
2024-08-16	5.410	5.4900	5.3900	5.46	+0.738%	75,463	-9.158%
2024-08-15	5.420	5.5000	5.2600	5.42	+3.435%	115,734	-8.487%
2024-08-14	5.350	5.3600	5.1700	5.24	-1.504%	111,785	-5.344%
2024-08-13	5.220	5.3800	5.2100	5.32	+2.901%	134,192	-6.767%
2024-08-12	5.260	5.2600	5.1200	5.17	-2.083%	135,970	-4.062%
2024-08-09	5.350	5.3900	5.2100	5.28	-1.493%	115,294	-6.061%
2024-08-08	5.210	5.3800	5.1900	5.36	+4.078%	108,828	-7.463%
2024-08-07	5.500	5.5000	5.1250	5.15	-4.982%	212,839	-3.689%
2024-08-06	5.070	5.5500	5.0600	5.42	+6.067%	202,470	-8.487%
2024-08-05	5.150	5.3100	5.0800	5.11	-6.410%	216,043	-2.935%
2024-08-02	5.560	5.7400	5.4250	5.46	-4.378%	161,836	-9.158%
2024-08-01	5.910	6.0000	5.4400	5.71	-5.620%	379,444	-13.135%
2024-07-31	6.170	6.2800	6.0100	6.05	-2.104%	165,966	-18.017%
2024-07-30	6.070	6.2000	6.0000	6.18	+2.658%	92,711	-19.741%
2024-07-29	6.150	6.1500	5.9700	6.02	-1.311%	134,361	-17.608%
2024-07-26	6.070	6.1200	5.9300	6.10	+1.498%	170,900	-18.689%
2024-07-25	5.710	6.1300	5.6600	6.01	+6.372%	219,583	-17.471%
2024-07-24	5.840	5.9900	5.6500	5.65	-3.253%	189,708	-12.212%
2024-07-23	5.600	5.9200	5.6000	5.84	+3.915%	152,054	-15.068%
2024-07-22	5.440	5.6600	5.3800	5.62	+3.119%	180,179	-11.744%
2024-07-19	5.510	5.5500	5.4300	5.45	-1.089%	134,021	-8.991%
2024-07-18	5.800	5.9000	5.5000	5.51	-6.133%	156,217	-9.982%
2024-07-17	5.720	5.8800	5.6650	5.87	+2.622%	270,403	-15.503%
2024-07-16	5.290	5.7400	5.2600	5.72	+10.000%	214,979	-13.287%
2024-07-15	5.270	5.3200	5.1100	5.20	-0.763%	209,494	-4.615%
2024-07-12	5.250	5.3300	5.2200	5.24	+0.769%	160,640	-5.344%
2024-07-11	5.030	5.2400	4.9600	5.20	+5.477%	355,211	-4.615%
2024-07-10	4.910	4.9700	4.8000	4.93	-1.988%	338,047	+0.609%
2024-07-09	5.140	5.1550	5.0150	5.03	-2.140%	200,662	-1.392%
2024-07-08	4.950	5.1400	4.9500	5.14	+5.112%	226,915	-3.502%
2024-07-05	4.830	4.9900	4.8300	4.89	-0.204%	360,642	+1.431%
2024-07-03	5.050	5.0500	4.8950	4.90	-2.000%	61,242	+1.224%
2024-07-02	5.050	5.0600	4.8550	5.00	-0.398%	126,250	-0.800%
2024-07-01	4.980	5.0400	4.8700	5.02	+0.803%	170,902	-1.195%
2024-06-28	4.940	4.9900	4.8550	4.98	+2.469%	377,419	-0.402%
2024-06-27	4.830	4.9400	4.8001	4.86	+0.830%	127,220	+2.058%
2024-06-26	4.830	4.8900	4.8150	4.82	-1.431%	100,152	+2.905%
2024-06-25	4.990	4.9900	4.7700	4.89	-2.976%	155,954	+1.431%
2024-06-24	5.030	5.0700	4.9200	5.04	+0.800%	87,284	-1.587%
2024-06-21	5.050	5.0950	5.0000	5.00	-0.990%	200,951	-0.800%
2024-06-20	5.000	5.1400	5.0000	5.05	-0.591%	137,800	-1.782%
2024-06-18	4.890	5.1450	4.8900	5.08	+3.885%	151,120	-2.362%
2024-06-17	4.870	4.9200	4.8200	4.89	-0.407%	92,283	+1.431%
2024-06-14	4.800	4.9600	4.7700	4.91	+1.237%	178,283	+1.018%
2024-06-13	4.710	4.8500	4.7001	4.85	+3.191%	105,546	+2.268%
2024-06-12	4.890	4.9700	4.6900	4.70	-0.424%	177,931	+5.532%
2024-06-11	4.820	4.8700	4.6950	4.72	-3.080%	94,834	+5.085%
2024-06-10	4.860	4.8950	4.7100	4.87	-0.815%	109,768	+1.848%
2024-06-07	4.920	4.9500	4.8600	4.91	-1.996%	118,002	+1.018%
2024-06-06	4.960	5.0100	4.8713	5.01	+1.008%	75,389	-0.998%
2024-06-05	5.000	5.0250	4.9200	4.96	-0.601%	93,132	0.000%
2024-06-04	4.860	5.0000	4.8500	4.99	+1.629%	93,613	-0.601%
2024-06-03	4.990	5.0200	4.8900	4.91	-0.406%	97,361	+1.018%
2024-05-31	4.880	4.9500	4.8650	4.93	+1.860%	101,761	+0.609%
2024-05-30	4.810	4.8800	4.7300	4.84	+2.326%	119,255	+2.479%
2024-05-29	4.720	4.7700	4.6500	4.73	-0.839%	167,912	+4.863%
2024-05-28	4.820	4.8650	4.7500	4.77	0.000%	107,506	+3.983%
2024-05-24	4.690	4.8150	4.6150	4.77	+1.274%	244,931	+3.983%
2024-05-23	4.850	4.8600	4.6000	4.71	-4.268%	498,145	+5.308%
2024-05-22	5.190	5.2200	4.8700	4.92	-5.202%	333,976	+0.813%
2024-05-21	5.020	5.2800	5.0200	5.19	+3.386%	116,285	-4.432%
2024-05-20	5.080	5.1100	4.9900	5.02	-1.181%	104,966	-1.195%
2024-05-17	5.050	5.1100	4.9800	5.08	+1.195%	113,726	-2.362%
2024-05-16	5.160	5.1600	4.9750	5.02	-2.524%	86,595	-1.195%
2024-05-15	5.130	5.2450	5.0400	5.15	+2.386%	151,541	-3.689%
2024-05-14	5.080	5.1000	4.9800	5.03	+0.600%	105,215	-1.392%
2024-05-13	4.850	5.0250	4.8300	5.00	+4.603%	364,320	-0.800%
2024-05-10	5.060	5.0600	4.7350	4.78	-4.591%	226,492	+3.766%
2024-05-09	4.840	5.0300	4.7800	5.01	+4.593%	123,899	-0.998%
2024-05-08	4.770	4.8200	4.7300	4.79	-0.828%	61,808	+3.549%
2024-05-07	4.910	4.9700	4.8100	4.83	-0.821%	150,052	+2.692%
2024-05-06	4.880	4.9200	4.8206	4.87	+0.620%	101,971	+1.848%
2024-05-03	4.860	4.9400	4.7400	4.84	+1.681%	130,606	+2.479%
2024-05-02	4.740	4.7900	4.6309	4.76	+1.709%	86,896	+4.202%
2024-05-01	4.710	4.8150	4.6700	4.68	+0.429%	140,011	+5.983%
2024-04-30	4.620	4.7199	4.5816	4.66	+0.431%	107,687	+6.438%
2024-04-29	4.630	4.7150	4.5950	4.64	+1.310%	79,199	+6.897%
2024-04-26	4.580	4.6750	4.5500	4.58	+0.439%	105,736	+8.297%
2024-04-25	4.520	4.5950	4.4800	4.56	-0.219%	216,820	+8.772%
2024-04-24	4.570	4.6600	4.5300	4.57	-1.082%	161,251	+8.534%
2024-04-23	4.610	4.8250	4.6100	4.62	-0.431%	164,855	+7.359%
2024-04-22	4.540	4.6700	4.4850	4.64	+1.532%	181,457	+6.897%
2024-04-19	4.490	4.5700	4.4500	4.57	+2.466%	154,319	+8.534%
2024-04-18	4.400	4.5450	4.3401	4.46	+1.826%	164,735	+11.211%
2024-04-17	4.390	4.4700	4.3750	4.38	+0.229%	98,459	+13.242%
2024-04-16	4.360	4.4250	4.2900	4.37	-1.131%	245,789	+13.501%
2024-04-15	4.530	4.5600	4.3250	4.42	-1.778%	198,165	+12.217%
2024-04-12	4.640	4.6597	4.4300	4.50	-3.433%	136,072	+10.222%
2024-04-11	4.630	4.6900	4.5250	4.66	+0.648%	155,821	+6.438%
2024-04-10	4.700	4.7000	4.4700	4.63	-2.935%	282,019	+7.127%
2024-04-09	4.650	4.8450	4.6200	4.77	-0.832%	204,328	+3.983%
2024-04-08	4.780	4.8700	4.7500	4.81	+2.123%	223,606	+3.119%
2024-04-05	4.650	4.7350	4.5700	4.71	+0.857%	173,472	+5.308%
2024-04-04	4.840	4.9050	4.6550	4.67	-2.096%	197,266	+6.210%
2024-04-03	4.690	4.7812	4.6612	4.77	+1.059%	180,968	+3.983%
2024-04-02	4.900	4.9500	4.6500	4.72	-5.411%	246,703	+5.085%
2024-04-01	5.170	5.2300	4.9550	4.99	-4.223%	187,091	-0.601%
2024-03-28	5.070	5.2600	5.0600	5.21	+3.579%	451,079	-4.798%
2024-03-27	5.120	5.1950	4.9800	5.03	-0.396%	408,597	-1.392%
2024-03-26	5.220	5.2289	5.0400	5.05	-2.132%	189,517	-1.782%
2024-03-25	4.850	5.1600	4.8500	5.16	+6.832%	496,550	-3.876%
2024-03-22	5.020	5.0700	4.8050	4.83	-3.400%	375,471	+2.692%
2024-03-21	4.350	5.0600	4.3500	5.00	+15.473%	808,473	-0.800%
2024-03-20	4.190	4.3300	4.1669	4.33	+2.607%	609,491	+14.550%
2024-03-19	4.180	4.2400	4.1695	4.22	+0.716%	305,862	+17.536%
2024-03-18	4.170	4.2150	4.0900	4.19	-0.238%	226,289	+18.377%
2024-03-15	4.170	4.2900	4.1700	4.20	0.000%	405,135	+18.095%
2024-03-14	4.350	4.3800	4.1600	4.20	-3.890%	303,605	+18.095%
2024-03-13	4.400	4.4100	4.3500	4.37	-0.228%	149,709	+13.501%
2024-03-12	4.450	4.4999	4.3800	4.38	-2.450%	159,223	+13.242%
2024-03-11	4.470	4.5600	4.4550	4.49	-0.222%	170,529	+10.468%
2024-03-08	4.490	4.6200	4.4200	4.50	+2.506%	183,151	+10.222%
2024-03-07	4.440	4.4800	4.3500	4.39	+0.228%	110,362	+12.984%
2024-03-06	4.380	4.4400	4.3200	4.38	+2.098%	186,831	+13.242%
2024-03-05	4.330	4.4100	4.2700	4.29	-2.055%	289,832	+15.618%
2024-03-04	4.560	4.6493	4.3300	4.38	-3.311%	280,394	+13.242%
2024-03-01	4.570	4.5850	4.4500	4.53	-1.092%	235,244	+9.492%
2024-02-29	4.270	4.6200	4.2400	4.58	+11.165%	419,822	+8.297%
2024-02-28	4.070	4.3050	4.0200	4.12	0.000%	420,775	+20.388%
2024-02-27	4.150	4.2550	4.1000	4.12	+0.733%	257,826	+20.388%
2024-02-26	4.400	4.4400	4.0600	4.09	-8.296%	501,567	+21.271%
2024-02-23	4.430	4.5500	4.3499	4.46	+0.905%	216,097	+11.211%
2024-02-22	4.590	4.6100	4.3500	4.42	-5.353%	491,314	+12.217%
2024-02-21	4.620	4.7200	4.6200	4.67	+1.082%	169,471	+6.210%
2024-02-20	4.640	4.7300	4.6200	4.62	-2.737%	210,147	+7.359%
2024-02-16	4.710	4.8400	4.6200	4.75	-0.835%	214,953	+4.421%
2024-02-15	4.660	4.8300	4.6500	4.79	+4.357%	223,611	+3.549%
2024-02-14	4.630	4.6800	4.5300	4.59	+0.438%	188,000	+8.061%
2024-02-13	4.660	4.7000	4.4800	4.57	-7.677%	360,406	+8.534%
2024-02-12	4.860	5.0500	4.8000	4.95	+3.556%	292,873	+0.202%
2024-02-09	4.760	4.7900	4.6800	4.78	+1.057%	151,868	+3.766%
2024-02-08	4.630	4.7850	4.6050	4.73	+2.603%	144,673	+4.863%
2024-02-07	4.640	4.6900	4.5200	4.61	-1.285%	219,684	+7.592%
2024-02-06	4.620	4.8100	4.5500	4.67	+0.430%	216,168	+6.210%
2024-02-05	4.900	4.9000	4.6200	4.65	-6.814%	282,652	+6.667%
2024-02-02	5.080	5.1200	4.9900	4.99	-4.771%	211,336	-0.601%
2024-02-01	5.270	5.2900	5.0000	5.24	-0.190%	152,420	-5.344%
2024-01-31	5.530	5.5400	5.2350	5.25	-4.372%	348,825	-5.524%
2024-01-30	5.590	5.5900	5.4800	5.49	-2.487%	92,020	-9.654%
2024-01-29	5.520	5.6300	5.4900	5.63	+0.896%	113,907	-11.901%
2024-01-26	5.660	5.7100	5.5601	5.58	-1.064%	131,231	-11.111%
2024-01-25	5.640	5.6600	5.5500	5.64	+3.486%	159,379	-12.057%
2024-01-24	5.740	5.7500	5.4300	5.45	-3.025%	150,048	-8.991%
2024-01-23	5.830	5.8700	5.5600	5.62	-1.576%	151,804	-11.744%
2024-01-22	5.610	5.7300	5.5701	5.71	+3.069%	163,012	-13.135%
2024-01-19	5.670	5.6700	5.4800	5.54	-1.248%	212,725	-10.469%
2024-01-18	6.120	6.1200	5.6100	5.61	-7.578%	284,600	-11.586%
2024-01-17	5.940	6.0950	5.8650	6.07	0.000%	353,044	-18.287%
2024-01-16	6.195	6.1950	6.0500	6.07	-2.880%	276,895	-18.287%
2024-01-12	6.410	6.4600	6.2350	6.25	+0.482%	259,345	-20.640%
2024-01-11	6.300	6.4500	6.1600	6.22	-2.813%	420,734	-20.257%
2024-01-10	6.220	6.4900	6.2200	6.40	+2.073%	300,599	-22.500%
2024-01-09	6.080	6.3150	6.0542	6.27	-1.570%	539,026	-20.893%
2024-01-08	6.300	6.4500	6.1900	6.37	+1.920%	526,533	-22.135%
2024-01-05	6.010	6.3900	5.9600	6.25	+2.459%	651,072	-20.640%
2024-01-04	5.950	6.1950	5.9500	6.10	+2.694%	372,471	-18.689%
2024-01-03	6.090	6.1200	5.9050	5.94	-5.414%	369,324	-16.498%
2024-01-02	6.130	6.4300	6.0300	6.28	+2.782%	225,053	-21.019%
2023-12-29	6.170	6.2300	6.0900	6.11	-1.926%	218,451	-18.822%
2023-12-28	6.150	6.3000	6.1100	6.23	0.000%	264,727	-20.385%
2023-12-27	6.200	6.2700	6.1400	6.23	+0.161%	278,293	-20.385%
2023-12-26	6.250	6.2500	6.1300	6.22	-0.797%	253,970	-20.257%
2023-12-22	6.460	6.6300	6.2600	6.27	-2.336%	243,286	-20.893%
2023-12-21	6.330	6.4250	6.2200	6.42	+3.215%	784,800	-22.741%
2023-12-20	6.260	6.4900	6.1650	6.22	0.000%	312,763	-20.257%
2023-12-19	5.960	6.2800	5.9300	6.22	+6.873%	339,391	-20.257%
2023-12-18	6.320	6.3200	5.8200	5.82	-7.472%	310,135	-14.777%
2023-12-15	6.660	6.6700	6.2300	6.29	-5.271%	1,047,717	-21.145%
2023-12-14	6.220	6.7050	6.1700	6.64	+11.597%	671,647	-25.301%
2023-12-13	5.490	5.9800	5.4500	5.95	+7.790%	289,915	-16.639%
2023-12-12	5.550	5.5650	5.4925	5.52	-0.898%	161,283	-10.145%
2023-12-11	5.430	5.6200	5.4300	5.57	+1.642%	205,134	-10.952%
2023-12-08	5.400	5.5350	5.4000	5.48	-0.182%	244,317	-9.489%
2023-12-07	5.300	5.5000	5.2200	5.49	+3.781%	246,929	-9.654%
2023-12-06	5.290	5.5350	5.2700	5.29	+0.954%	239,151	-6.238%
2023-12-05	5.260	5.3100	5.1800	5.24	-1.689%	312,829	-5.344%
2023-12-04	5.180	5.3750	5.1400	5.33	+3.295%	327,729	-6.942%
2023-12-01	4.830	5.1800	4.8000	5.16	+6.832%	301,916	-3.876%
2023-11-30	4.850	4.9900	4.7743	4.83	+0.207%	213,414	+2.692%
2023-11-29	4.850	5.0300	4.8100	4.82	+0.626%	217,345	+2.905%
2023-11-28	4.530	4.8100	4.4700	4.79	+4.814%	234,896	+3.549%
2023-11-27	4.460	4.6100	4.4000	4.57	+1.556%	162,841	+8.534%
2023-11-24	4.420	4.5300	4.3800	4.50	+2.041%	73,409	+10.222%
2023-11-22	4.420	4.4500	4.3600	4.41	+0.915%	111,909	+12.472%
2023-11-21	4.510	4.5100	4.3300	4.37	-4.793%	181,143	+13.501%
2023-11-20	4.590	4.6500	4.4500	4.59	0.000%	183,531	+8.061%
2023-11-17	4.650	4.6500	4.5050	4.59	+0.658%	204,716	+8.061%
2023-11-16	4.630	4.6600	4.5500	4.56	-1.935%	252,732	+8.772%

.dark-mode .dNcKJ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dNcKJ0{ color: #333333; background-color: white; border: 2px solid #333333; }CIOCITY OFFICE REIT, INC.stock NYSE

CIO
CITY OFFICE REIT, INC.
stock NYSE