Australia markets closed

City Office REIT, Inc. (CIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.08+0.06 (+1.20%)
At close: 04:00PM EDT
5.08 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20245.055.114.985.085.08115,300
16 May 20245.165.164.975.025.0289,000
15 May 20245.135.245.045.155.15152,800
14 May 20245.085.104.985.035.03105,800
13 May 20244.855.034.835.005.00364,900
10 May 20245.065.064.744.784.78227,500
09 May 20244.845.034.785.015.01126,100
08 May 20244.774.824.734.794.7964,700
07 May 20244.914.974.814.834.83150,100
06 May 20244.884.924.824.874.87102,000
03 May 20244.864.944.744.844.84132,000
02 May 20244.744.794.634.764.7690,000
01 May 20244.714.824.674.684.68141,700
30 Apr 20244.624.724.584.664.66110,400
29 Apr 20244.634.724.594.644.64154,800
26 Apr 20244.584.684.554.584.58107,200
25 Apr 20244.524.594.484.564.56222,100
24 Apr 20244.574.664.534.574.57163,200
23 Apr 20244.614.824.614.624.62164,900
22 Apr 20244.544.674.494.644.64183,900
19 Apr 20244.494.574.454.574.57159,000
18 Apr 20244.404.554.344.464.46169,200
17 Apr 20244.394.474.384.384.3899,800
16 Apr 20244.364.434.294.374.37246,200
15 Apr 20244.534.564.324.424.42199,000
12 Apr 20244.644.664.434.504.50136,100
11 Apr 20244.634.694.534.664.66155,800
10 Apr 20244.704.704.474.634.63282,000
09 Apr 20244.654.844.624.774.77204,300
09 Apr 20240.1 Dividend
08 Apr 20244.784.874.754.814.71223,600
05 Apr 20244.654.744.574.714.61173,200
04 Apr 20244.844.914.664.674.57197,100
03 Apr 20244.694.784.664.774.67181,000
02 Apr 20244.904.954.654.724.62246,700
01 Apr 20245.175.234.954.994.89187,100
28 Mar 20245.075.265.065.215.10451,100
27 Mar 20245.125.204.985.034.93408,600
26 Mar 20245.225.235.045.054.95189,500
25 Mar 20244.855.164.855.165.05496,500
22 Mar 20245.025.074.804.834.73375,500
21 Mar 20244.355.064.355.004.90808,500
20 Mar 20244.194.334.174.334.24609,500
19 Mar 20244.184.244.174.224.13305,900
18 Mar 20244.174.224.094.194.10226,300
15 Mar 20244.174.294.174.204.11405,100
14 Mar 20244.354.384.164.204.11303,600
13 Mar 20244.404.414.354.374.28149,700
12 Mar 20244.454.504.384.384.29159,200
11 Mar 20244.474.564.454.494.40170,500
08 Mar 20244.494.624.424.504.41183,200
07 Mar 20244.444.484.354.394.30110,400
06 Mar 20244.384.444.324.384.29186,800
05 Mar 20244.334.414.274.294.20289,800
04 Mar 20244.564.654.334.384.29280,400
01 Mar 20244.574.594.454.534.44235,200
29 Feb 20244.274.624.244.584.48419,800
28 Feb 20244.074.304.024.124.03420,800
27 Feb 20244.154.264.104.124.03257,800
26 Feb 20244.404.444.064.094.00501,600
23 Feb 20244.434.554.354.464.37216,100
22 Feb 20244.594.614.354.424.33491,300
21 Feb 20244.624.724.624.674.57169,500
20 Feb 20244.644.734.624.624.52210,100
16 Feb 20244.714.844.624.754.65215,000
15 Feb 20244.664.834.654.794.69223,600
14 Feb 20244.634.684.534.594.49188,000
13 Feb 20244.664.704.484.574.47360,400
12 Feb 20244.865.054.804.954.85292,800
09 Feb 20244.764.794.684.784.68151,900
08 Feb 20244.634.784.614.734.63144,700
07 Feb 20244.644.694.524.614.51219,700
06 Feb 20244.624.814.554.674.57216,200
05 Feb 20244.904.904.624.654.55282,700
02 Feb 20245.085.124.994.994.89211,300
01 Feb 20245.275.295.005.245.13152,400
31 Jan 20245.535.545.245.255.14348,800
30 Jan 20245.595.595.485.495.3892,000
29 Jan 20245.525.635.495.635.51113,900
26 Jan 20245.665.715.565.585.46131,200
25 Jan 20245.645.665.555.645.52159,400
24 Jan 20245.745.755.435.455.34150,000
23 Jan 20245.835.875.565.625.50151,800
22 Jan 20245.615.735.575.715.59163,000
19 Jan 20245.675.675.485.545.42212,700
18 Jan 20246.126.125.615.615.49284,600
17 Jan 20245.946.095.866.075.94353,000
16 Jan 20246.206.206.056.075.94276,900
12 Jan 20246.416.466.246.256.12259,300
11 Jan 20246.306.456.166.226.09420,700
10 Jan 20246.226.496.226.406.27300,600
09 Jan 20246.086.326.056.276.14539,000
09 Jan 20240.1 Dividend
08 Jan 20246.306.456.196.376.14526,400
05 Jan 20246.016.395.966.256.02651,100
04 Jan 20245.956.205.956.105.88372,500
03 Jan 20246.096.125.915.945.73369,300
02 Jan 20246.136.436.036.286.05225,100
29 Dec 20236.176.236.096.115.89218,400
28 Dec 20236.156.306.116.236.00264,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...