CIO - City Office REIT, Inc.
5.22
-0.010 -0.192%
Share volume: 4,250
Last Updated: Wed 05 Feb 2025 12:00:04 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.23%
PREVIOUS CLOSE
CHG
CHG%
$5.23
-0.01
-0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $5.12 | $5.12 | $5.24 | $5.24 | $5.10 | $5.10 | $5.23 | $5.23 | 101,340 | $101,340.00 |
| 02/03/2025 | $5.20 | $5.20 | $5.27 | $5.27 | $5.09 | $5.09 | $5.15 | $5.15 | 166,112 | $166,112.00 |
| 01/31/2025 | $5.23 | $5.23 | $5.35 | $5.35 | $5.23 | $5.23 | $5.31 | $5.31 | 208,416 | $208,416.00 |
| 01/30/2025 | $5.10 | $5.10 | $5.31 | $5.31 | $5.10 | $5.10 | $5.26 | $5.26 | 131,651 | $131,651.00 |
| 01/29/2025 | $5.06 | $5.06 | $5.09 | $5.09 | $5.01 | $5.01 | $5.04 | $5.04 | 130,625 | $130,625.00 |
| 01/28/2025 | $5.20 | $5.20 | $5.28 | $5.28 | $5.08 | $5.08 | $5.08 | $5.08 | 143,475 | $143,475.00 |
| 01/27/2025 | $5.06 | $5.06 | $5.29 | $5.29 | $5.06 | $5.06 | $5.22 | $5.22 | 131,543 | $131,543.00 |
| 01/24/2025 | $5.00 | $5.00 | $5.07 | $5.07 | $5.00 | $5.00 | $5.04 | $5.04 | 113,189 | $113,189.00 |
| 01/23/2025 | $5.06 | $5.06 | $5.06 | $5.06 | $4.97 | $4.97 | $5.06 | $5.06 | 166,263 | $166,263.00 |
| 01/22/2025 | $5.23 | $5.23 | $5.23 | $5.23 | $5.04 | $5.04 | $5.05 | $5.05 | 158,983 | $158,983.00 |