Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

City Office REIT, Inc. Common Stock (NY:CIO)

6.930 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 6.930 6.950 6.920 6.930 671,083 -0.01(-0.14%)
Jul 31, 2025 6.920 6.950 6.920 6.940 1,742,352 +0.02(+0.29%)
Jul 30, 2025 6.930 6.940 6.910 6.920 1,483,751 +0.00(+0.00%)
Jul 29, 2025 6.930 6.945 6.920 6.920 1,005,920 +0.00(+0.00%)
Jul 28, 2025 6.910 6.955 6.890 6.920 1,081,550 +0.02(+0.29%)
Jul 25, 2025 6.890 6.930 6.890 6.900 1,567,902 +0.00(+0.00%)
Jul 24, 2025 6.930 6.930 6.880 6.900 11,231,049 +1.34(+24.10%)
Jul 23, 2025 5.520 5.580 5.497 5.560 101,883 +0.07(+1.28%)
Jul 22, 2025 5.420 5.530 5.400 5.490 154,772 +0.06(+1.10%)
Jul 21, 2025 5.360 5.440 5.360 5.430 131,704 +0.03(+0.56%)
Jul 18, 2025 5.580 5.580 5.340 5.400 197,912 -0.18(-3.23%)
Jul 17, 2025 5.610 5.705 5.570 5.580 97,146 -0.10(-1.76%)
Jul 16, 2025 5.670 5.721 5.594 5.680 97,227 +0.05(+0.89%)
Jul 15, 2025 5.820 5.850 5.610 5.630 103,931 -0.18(-3.10%)
Jul 14, 2025 5.750 5.830 5.675 5.810 102,133 +0.09(+1.57%)
Jul 11, 2025 5.620 5.750 5.520 5.720 140,765 +0.06(+1.06%)
Jul 10, 2025 5.480 5.715 5.415 5.660 173,796 +0.12(+2.17%)
Jul 09, 2025 5.530 5.609 5.491 5.540 172,558 +0.07(+1.26%)
Jul 08, 2025 5.344 5.536 5.344 5.471 125,417 +0.09(+1.64%)
Jul 07, 2025 5.491 5.550 5.383 5.383 163,729 -0.12(-2.14%)
Jul 03, 2025 5.422 5.501 5.403 5.501 53,171 +0.10(+1.82%)
Jul 02, 2025 5.363 5.452 5.305 5.402 112,442 +0.06(+1.10%)
Jul 01, 2025 5.236 5.417 5.216 5.344 97,585 +0.10(+1.87%)
Jun 30, 2025 5.314 5.314 5.186 5.245 116,039 -0.08(-1.48%)
Jun 27, 2025 5.383 5.383 5.275 5.324 237,545 -0.05(-0.91%)
Jun 26, 2025 5.275 5.373 5.262 5.373 68,326 +0.10(+1.86%)
Jun 25, 2025 5.432 5.432 5.240 5.275 108,610 -0.18(-3.24%)
Jun 24, 2025 5.530 5.530 5.373 5.452 82,676 -0.03(-0.54%)
Jun 23, 2025 5.501 5.540 5.383 5.481 72,291 +0.01(+0.18%)
Jun 20, 2025 5.432 5.491 5.343 5.471 351,865 +0.07(+1.27%)
Jun 18, 2025 5.344 5.422 5.294 5.402 77,649 +0.06(+1.10%)
Jun 17, 2025 5.255 5.402 5.226 5.344 87,268 +0.07(+1.30%)
Jun 16, 2025 5.353 5.383 5.255 5.275 182,862 -0.03(-0.56%)
Jun 13, 2025 5.265 5.373 5.216 5.304 153,340 +0.01(+0.19%)
Jun 12, 2025 5.216 5.294 5.173 5.294 106,653 +0.07(+1.32%)
Jun 11, 2025 5.216 5.314 5.206 5.226 120,229 +0.03(+0.57%)
Jun 10, 2025 5.186 5.294 5.186 5.196 151,651 +0.03(+0.57%)
Jun 09, 2025 5.088 5.304 5.088 5.167 239,363 +0.09(+1.74%)
Jun 06, 2025 5.029 5.127 5.000 5.078 163,004 +0.08(+1.57%)
Jun 05, 2025 4.921 5.010 4.843 5.000 186,051 +0.11(+2.21%)
Jun 04, 2025 4.833 4.911 4.823 4.892 121,916 +0.02(+0.40%)
Jun 03, 2025 4.843 4.960 4.833 4.872 175,045 +0.01(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.