CIO - City Office REIT, Inc.
Close
5.43
-0.020 -0.368%
Share volume: 1,504
Last Updated: Thu 26 Dec 2024 08:29:45 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$5.45
-0.02
-0.37%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $5.42 | $5.42 | $5.47 | $5.47 | $5.35 | $5.35 | $5.47 | $5.47 | 60,778 | $60,777.00 |
| 12/23/2024 | $5.47 | $5.47 | $5.50 | $5.50 | $5.32 | $5.32 | $5.40 | $5.40 | 142,205 | $142,205.00 |
| 12/20/2024 | $5.27 | $5.27 | $5.51 | $5.51 | $5.27 | $5.27 | $5.45 | $5.45 | 448,669 | $448,669.00 |
| 12/19/2024 | $5.24 | $5.24 | $5.41 | $5.41 | $5.20 | $5.20 | $5.33 | $5.33 | 357,270 | $357,270.00 |
| 12/18/2024 | $5.63 | $5.63 | $5.73 | $5.73 | $5.24 | $5.24 | $5.26 | $5.26 | 359,325 | $359,325.00 |
| 12/17/2024 | $5.65 | $5.65 | $5.70 | $5.70 | $5.58 | $5.58 | $5.65 | $5.65 | 324,538 | $324,538.00 |
| 12/16/2024 | $5.81 | $5.81 | $5.85 | $5.85 | $5.65 | $5.65 | $5.68 | $5.68 | 316,778 | $316,778.00 |
| 12/13/2024 | $5.85 | $5.85 | $5.87 | $5.87 | $5.64 | $5.64 | $5.85 | $5.85 | 194,975 | $194,975.00 |