City Office REIT, Inc. (CIO-PA) NYSE

25.01

+0.007(+0.03%)

Updated at September 08 03:02PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252525252524.992,741
September 04, 202524.9525252524.953,991
September 03, 202524.9624.9724.9724.9924.961,703
September 02, 202524.9324.9224.9224.9624.922,980
August 29, 202524.9724.924.924.9824.915,795
August 28, 202524.924.9724.9724.9724.97,872
August 27, 202524.9524.9524.9524.9624.95914
August 26, 202524.924.9424.9424.9624.8814,923
August 25, 202524.9724.924.924.9724.8719,885
August 22, 202524.9924.9624.9624.9924.962,957
August 21, 202524.8724.9524.9524.9924.873,904
August 20, 202524.8524.8824.8824.924.8520,730
August 19, 202524.8524.8924.8924.924.852,882
August 18, 202524.8824.8524.8524.8824.855,471
August 15, 202524.8324.8524.8524.8624.8313,390
August 14, 202524.8624.8524.8524.8624.832,121
August 13, 202524.8224.8924.8924.8924.823,867
August 12, 202524.8324.8424.8424.8424.813,748
August 11, 202524.8424.8224.8224.8524.8120,254
August 08, 202524.8124.8224.8224.8524.8123,866
August 07, 202524.8524.8124.8124.8524.81142,009
August 06, 202524.8224.8124.8124.924.8146,743
August 05, 202524.8124.8224.8224.8324.8128,147
August 04, 202524.8124.8124.8124.8324.8116,585
August 01, 202524.8124.8124.8124.8424.874,424
July 31, 202524.824.8324.8324.8924.833,092
July 30, 202524.6824.824.824.8424.6835,978
July 29, 202524.7624.8124.8124.8224.7463,279
July 28, 202524.7524.8124.8124.8224.7371,948
July 25, 202524.6424.8324.8324.8324.64136,135
July 24, 202524.624.6824.6824.7523.05487,956
July 23, 202519.1219.0119.0119.1218.994,781
July 22, 202518.8519.0619.0619.1318.856,489
July 21, 202519.0119.0219.0219.1518.984,038
July 18, 202518.9119.119.119.118.811,632
July 17, 20251919.0819.0819.2418.9110,548
July 16, 202518.8118.9818.981918.568,797
July 15, 202518.87191919.1618.875,723
July 14, 202519.3919.0419.0419.42197,235
July 11, 202519.1219.2219.2219.3219.115,951
July 10, 202519.0719.2919.2919.719.028,073
July 09, 202519.519.719.2919.7819.4715,212
July 08, 202519.6819.6619.6619.7119.2411,241
July 07, 202519.1919.6919.6919.719.0513,258
July 03, 202519.5819.6919.6919.7319.078,688
July 02, 202519.0819.6219.6219.6419.045,162
July 01, 202519.4419.6219.6219.7519.357,228
June 30, 202518.9719.4419.4419.518.7520,750
June 27, 202519.0418.9818.9819.1918.253,759
June 26, 202518.7219.1119.1119.1218.721,822
June 25, 202519.1919.0119.0119.2192,084
June 24, 202519.0219.1519.1519.1919.021,608
June 23, 202519.0418.9918.9919.1318.93,222
June 20, 202518.7619.119.119.1218.757,139
June 18, 202518.7318.8718.8718.918.732,160
June 17, 202518.6418.7918.7919.0918.646,113
June 16, 202518.718.7418.7419.0918.76,546
June 13, 202518.7418.6118.6118.74186,267
June 12, 202518.7318.8118.8119.1318.643,414
June 11, 202518.4518.618.618.718.454,451
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved