NYSE - Delayed Quote USD

City Office REIT, Inc. (CIO-PA)

17.40 +0.12 (+0.71%)
As of 9:32 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 17.28 17.40 17.28 17.40 17.40 794
Apr 24, 2024 17.27 17.40 17.27 17.28 17.28 2,387
Apr 23, 2024 17.40 17.50 17.10 17.50 17.50 7,970
Apr 22, 2024 17.17 17.30 17.11 17.21 17.21 2,593
Apr 19, 2024 17.25 17.27 17.25 17.25 17.25 5,606
Apr 18, 2024 17.33 17.50 17.30 17.50 17.50 1,719
Apr 17, 2024 17.60 17.76 17.35 17.68 17.68 19,411
Apr 16, 2024 16.94 17.20 16.94 17.20 17.20 1,859
Apr 15, 2024 17.25 17.26 16.44 17.10 17.10 9,849
Apr 12, 2024 17.00 17.23 16.68 17.23 17.23 1,186
Apr 11, 2024 17.50 17.50 17.15 17.15 17.15 2,218
Apr 10, 2024 17.44 17.71 17.43 17.50 17.50 1,970
Apr 9, 2024 0.41 Dividend
Apr 9, 2024 18.25 18.28 17.44 17.61 17.61 2,789
Apr 8, 2024 18.00 18.23 17.81 18.23 17.81 6,048
Apr 5, 2024 17.90 18.00 17.90 18.00 17.59 1,295
Apr 4, 2024 18.00 18.00 17.81 17.85 17.44 1,663
Apr 3, 2024 17.90 17.95 17.80 17.95 17.54 4,683
Apr 2, 2024 17.65 17.82 17.65 17.82 17.42 531
Apr 1, 2024 17.62 18.18 17.10 17.50 17.10 25,601
Mar 28, 2024 18.20 18.22 17.55 17.55 17.15 34,001
Mar 27, 2024 18.08 18.46 18.05 18.05 17.64 2,220
Mar 26, 2024 17.97 18.14 17.90 17.90 17.49 10,161
Mar 25, 2024 18.20 18.20 17.80 17.90 17.49 3,468
Mar 22, 2024 18.28 18.30 18.11 18.21 17.80 2,027
Mar 21, 2024 18.29 18.61 18.15 18.15 17.74 5,846
Mar 20, 2024 18.26 18.26 18.03 18.10 17.69 3,561
Mar 19, 2024 18.09 18.09 18.03 18.09 17.68 1,337
Mar 18, 2024 17.89 18.00 17.89 18.00 17.59 640
Mar 15, 2024 18.03 18.03 17.61 17.65 17.25 812
Mar 14, 2024 16.97 18.02 16.97 18.00 17.59 4,636
Mar 13, 2024 18.00 18.11 17.51 17.51 17.11 4,241
Mar 12, 2024 18.24 18.24 17.98 17.98 17.57 1,405
Mar 11, 2024 19.00 19.00 18.01 18.01 17.60 1,685
Mar 8, 2024 18.42 18.42 18.06 18.29 17.87 2,431
Mar 7, 2024 17.41 17.65 17.41 17.56 17.16 1,225
Mar 6, 2024 17.12 17.70 17.12 17.50 17.10 11,202
Mar 5, 2024 16.97 17.34 16.97 17.10 16.71 5,166
Mar 4, 2024 17.29 17.70 17.09 17.34 16.95 14,724
Mar 1, 2024 16.86 17.22 16.86 17.22 16.83 3,271
Feb 29, 2024 17.49 17.49 16.99 17.00 16.61 10,200
Feb 28, 2024 17.25 17.26 17.00 17.25 16.86 3,450
Feb 27, 2024 17.00 17.29 17.00 17.05 16.66 6,120
Feb 26, 2024 17.10 17.40 17.10 17.40 17.00 6,541
Feb 23, 2024 17.00 17.25 16.76 17.25 16.86 6,125
Feb 22, 2024 16.85 17.23 16.69 17.08 16.69 19,904
Feb 21, 2024 16.80 16.81 16.58 16.58 16.20 854
Feb 20, 2024 17.07 17.10 16.59 16.91 16.52 1,230
Feb 16, 2024 16.67 16.68 16.67 16.68 16.31 2,491
Feb 15, 2024 16.70 16.85 16.60 16.60 16.22 13,122
Feb 14, 2024 16.95 17.00 16.50 16.75 16.37 64,310
Feb 13, 2024 16.95 16.95 16.71 16.71 16.33 16,512
Feb 12, 2024 17.28 17.40 16.79 16.79 16.41 7,436
Feb 9, 2024 16.70 16.90 16.65 16.84 16.46 8,744
Feb 8, 2024 16.75 17.30 16.55 16.70 16.32 34,097
Feb 7, 2024 18.00 18.00 16.56 17.40 17.00 12,277
Feb 6, 2024 17.53 17.91 17.53 17.90 17.49 4,869
Feb 5, 2024 18.20 18.20 17.65 17.70 17.30 20,248
Feb 2, 2024 18.17 18.17 17.73 17.84 17.43 13,327
Feb 1, 2024 18.71 18.88 18.71 18.75 18.32 2,970
Jan 31, 2024 18.20 19.33 17.93 19.12 18.69 3,162
Jan 30, 2024 18.10 18.86 17.86 18.32 17.90 4,928
Jan 29, 2024 18.00 18.14 17.86 17.95 17.54 3,506
Jan 26, 2024 17.86 18.08 17.85 18.00 17.59 2,853
Jan 25, 2024 17.81 18.16 17.81 17.97 17.56 3,999
Jan 24, 2024 18.04 18.30 17.57 17.65 17.25 28,246
Jan 23, 2024 18.19 18.50 18.04 18.30 17.88 5,615
Jan 22, 2024 18.59 18.65 18.45 18.65 18.23 1,369
Jan 19, 2024 18.31 18.54 18.11 18.32 17.91 1,505
Jan 18, 2024 18.08 18.53 18.01 18.40 17.98 2,545
Jan 17, 2024 18.52 18.52 18.52 18.52 18.10 197
Jan 16, 2024 18.86 18.86 18.34 18.60 18.18 4,046
Jan 12, 2024 19.61 19.79 19.02 19.02 18.59 577
Jan 11, 2024 19.13 19.29 18.56 19.21 18.77 3,031
Jan 10, 2024 19.78 19.78 18.93 19.22 18.78 1,908
Jan 9, 2024 0.41 Dividend
Jan 9, 2024 18.69 19.70 18.69 19.30 18.86 6,635
Jan 8, 2024 19.99 20.50 19.91 20.50 19.63 4,964
Jan 5, 2024 21.31 21.79 21.00 21.02 20.13 4,773
Jan 4, 2024 20.10 21.52 20.00 20.35 19.49 15,104
Jan 3, 2024 19.59 20.51 19.59 20.25 19.39 12,473
Jan 2, 2024 19.31 19.60 19.31 19.45 18.62 1,601
Dec 29, 2023 19.80 19.95 19.58 19.58 18.75 2,939
Dec 28, 2023 19.64 19.92 19.64 19.92 19.07 4,060
Dec 27, 2023 19.94 19.94 19.88 19.92 19.07 8,184
Dec 26, 2023 20.12 20.21 19.93 20.01 19.16 1,738
Dec 22, 2023 19.90 20.28 19.85 20.00 19.15 3,170
Dec 21, 2023 19.60 20.00 19.60 19.85 19.01 4,546
Dec 20, 2023 19.19 19.75 19.00 19.62 18.79 6,290
Dec 19, 2023 18.80 19.00 18.80 19.00 18.19 6,028
Dec 18, 2023 18.77 18.79 18.70 18.70 17.91 3,555
Dec 15, 2023 18.65 18.65 18.54 18.56 17.77 5,684
Dec 14, 2023 17.71 18.74 17.71 18.64 17.85 12,022
Dec 13, 2023 17.10 17.90 17.10 17.80 17.04 24,529
Dec 12, 2023 17.16 17.22 17.05 17.22 16.49 2,943
Dec 11, 2023 17.16 17.16 17.05 17.12 16.39 1,372
Dec 8, 2023 17.24 17.26 17.08 17.16 16.43 11,701
Dec 7, 2023 17.00 17.24 17.00 17.19 16.46 7,304
Dec 6, 2023 16.62 16.89 16.62 16.89 16.17 10,898
Dec 5, 2023 16.55 16.80 16.55 16.62 15.91 3,416
Dec 4, 2023 16.54 16.69 16.49 16.60 15.90 8,937
Dec 1, 2023 16.30 16.77 16.28 16.55 15.85 14,356
Nov 30, 2023 16.39 16.45 16.20 16.30 15.61 7,179
Nov 29, 2023 16.50 16.75 16.15 16.15 15.46 10,508
Nov 28, 2023 16.52 16.52 16.40 16.41 15.71 3,936
Nov 27, 2023 16.70 16.70 16.15 16.25 15.56 2,393
Nov 24, 2023 15.89 16.15 15.89 16.15 15.46 2,843
Nov 22, 2023 16.16 16.18 16.00 16.15 15.46 10,061
Nov 21, 2023 16.18 16.22 16.16 16.16 15.47 32,136
Nov 20, 2023 16.25 16.28 16.17 16.17 15.48 11,748
Nov 17, 2023 16.00 16.24 16.00 16.16 15.48 4,947
Nov 16, 2023 16.29 16.29 16.23 16.23 15.54 4,678
Nov 15, 2023 16.21 16.25 16.10 16.18 15.49 6,112
Nov 14, 2023 16.11 16.81 16.06 16.15 15.46 7,153
Nov 13, 2023 16.07 16.14 15.96 16.00 15.32 2,487
Nov 10, 2023 16.27 16.95 15.55 15.90 15.22 14,655
Nov 9, 2023 15.70 15.90 15.50 15.72 15.05 5,119
Nov 8, 2023 15.78 15.85 15.50 15.82 15.15 3,841
Nov 7, 2023 15.81 16.00 15.40 15.88 15.21 16,355
Nov 6, 2023 16.80 16.80 15.89 16.16 15.47 2,302
Nov 3, 2023 15.47 16.80 15.47 16.80 16.09 6,445
Nov 2, 2023 14.80 15.50 14.80 15.40 14.75 10,754
Nov 1, 2023 14.62 14.79 14.48 14.69 14.07 4,822
Oct 31, 2023 14.78 14.80 14.38 14.50 13.88 2,938
Oct 30, 2023 14.84 14.95 14.68 14.88 14.25 1,696
Oct 27, 2023 14.92 15.00 14.65 14.88 14.25 1,448
Oct 26, 2023 14.56 15.20 14.56 15.09 14.44 8,484
Oct 25, 2023 15.22 15.28 15.10 15.10 14.46 7,299
Oct 24, 2023 15.10 15.17 15.10 15.15 14.51 1,721
Oct 23, 2023 14.85 15.21 14.52 15.05 14.41 16,950
Oct 20, 2023 15.01 15.14 14.94 15.14 14.50 5,853
Oct 19, 2023 14.99 15.50 14.85 15.06 14.43 9,931
Oct 18, 2023 15.23 15.25 14.88 15.01 14.37 3,423
Oct 17, 2023 14.91 15.47 14.91 15.24 14.59 6,800
Oct 16, 2023 14.91 14.94 14.80 14.94 14.31 6,474
Oct 13, 2023 15.06 15.06 15.06 15.06 14.42 -
Oct 12, 2023 15.06 15.06 15.06 15.06 14.42 266
Oct 11, 2023 14.81 15.19 14.81 15.19 14.55 2,284
Oct 10, 2023 14.38 15.20 14.35 15.02 14.38 24,993
Oct 9, 2023 14.37 14.96 14.37 14.95 14.32 8,747
Oct 6, 2023 0.41 Dividend
Oct 6, 2023 14.31 14.78 14.16 14.78 14.15 52,880
Oct 5, 2023 14.98 15.10 14.74 14.75 13.73 40,428
Oct 4, 2023 14.95 15.20 14.68 14.77 13.75 68,070
Oct 3, 2023 14.61 15.13 14.36 14.55 13.54 8,695
Oct 2, 2023 14.93 14.93 14.51 14.60 13.59 13,715
Sep 29, 2023 15.51 15.51 14.77 14.93 13.89 30,145
Sep 28, 2023 15.69 15.70 15.34 15.42 14.35 4,833
Sep 27, 2023 15.90 15.97 15.53 15.80 14.70 9,738
Sep 26, 2023 15.93 16.55 15.90 15.90 14.80 5,558
Sep 25, 2023 16.40 16.68 16.23 16.30 15.17 5,591
Sep 22, 2023 15.65 16.30 15.65 16.30 15.17 2,868
Sep 21, 2023 16.05 16.30 15.77 15.84 14.75 9,416
Sep 20, 2023 16.04 16.44 16.04 16.21 15.09 6,291
Sep 19, 2023 16.32 16.32 16.01 16.20 15.08 10,756
Sep 18, 2023 16.45 16.45 16.12 16.21 15.09 25,764
Sep 15, 2023 16.65 16.67 16.50 16.63 15.47 4,589
Sep 14, 2023 16.67 16.80 16.65 16.68 15.52 2,033
Sep 13, 2023 16.61 16.61 16.57 16.60 15.45 2,856
Sep 12, 2023 16.63 16.63 16.63 16.63 15.48 -
Sep 11, 2023 16.83 16.83 16.57 16.63 15.48 9,121
Sep 8, 2023 16.64 16.98 16.62 16.62 15.47 3,236
Sep 7, 2023 16.79 17.07 16.60 17.00 15.82 6,161
Sep 6, 2023 17.02 17.02 16.75 16.90 15.73 4,712
Sep 5, 2023 16.85 17.02 16.75 16.75 15.59 2,646
Sep 1, 2023 16.55 16.75 16.51 16.75 15.59 4,018
Aug 31, 2023 16.60 16.87 16.51 16.55 15.40 67,442
Aug 30, 2023 16.80 16.90 16.51 16.59 15.44 57,046
Aug 29, 2023 17.11 17.11 16.73 16.80 15.64 19,769
Aug 28, 2023 16.86 16.95 16.86 16.95 15.77 2,046
Aug 25, 2023 16.50 16.61 16.50 16.61 15.46 713
Aug 24, 2023 16.60 16.60 16.60 16.60 15.45 420
Aug 23, 2023 16.92 17.52 16.61 16.61 15.46 5,052
Aug 22, 2023 17.00 17.30 16.66 16.66 15.50 1,090
Aug 21, 2023 16.98 17.05 16.95 16.95 15.77 1,793
Aug 18, 2023 17.14 17.29 16.76 17.05 15.87 1,474
Aug 17, 2023 16.60 16.65 16.60 16.65 15.50 969
Aug 16, 2023 16.55 16.68 16.50 16.57 15.42 3,945
Aug 15, 2023 16.19 16.50 16.19 16.50 15.36 2,136
Aug 14, 2023 16.50 16.54 16.50 16.52 15.38 2,486
Aug 11, 2023 16.50 16.57 16.45 16.57 15.42 18,388
Aug 10, 2023 16.38 16.50 16.30 16.50 15.36 6,377
Aug 9, 2023 16.58 16.65 16.50 16.58 15.43 21,326
Aug 8, 2023 16.80 16.80 16.80 16.80 15.64 -
Aug 7, 2023 16.45 16.80 16.45 16.80 15.64 5,036
Aug 4, 2023 16.61 16.61 16.61 16.61 15.46 -
Aug 3, 2023 16.80 16.80 16.50 16.61 15.46 11,815
Aug 2, 2023 16.95 16.95 16.77 16.80 15.64 5,421
Aug 1, 2023 17.04 17.04 17.00 17.00 15.82 1,387
Jul 31, 2023 17.05 17.12 17.01 17.02 15.84 10,010
Jul 28, 2023 16.90 16.98 16.90 16.98 15.80 829
Jul 27, 2023 17.25 17.25 16.99 17.05 15.87 6,165
Jul 26, 2023 16.85 17.26 16.85 17.13 15.94 3,085
Jul 25, 2023 17.24 17.24 16.81 16.81 15.64 3,167
Jul 24, 2023 17.45 17.45 17.39 17.39 16.18 1,484
Jul 21, 2023 17.49 17.49 17.20 17.49 16.28 1,347
Jul 20, 2023 17.25 17.25 17.20 17.25 16.05 2,296
Jul 19, 2023 17.30 17.31 17.22 17.30 16.10 4,647
Jul 18, 2023 17.27 17.53 17.13 17.26 16.06 4,746
Jul 17, 2023 17.15 17.15 16.90 17.00 15.82 11,461
Jul 14, 2023 17.16 17.16 17.00 17.00 15.82 7,500
Jul 13, 2023 17.32 17.73 17.31 17.70 16.48 1,975
Jul 12, 2023 17.90 17.95 17.85 17.95 16.71 4,110
Jul 11, 2023 17.97 17.97 17.49 17.85 16.61 6,505
Jul 10, 2023 17.97 17.97 16.60 17.97 16.72 1,461
Jul 7, 2023 17.99 17.99 17.99 17.99 16.74 668
Jul 6, 2023 0.41 Dividend
Jul 6, 2023 18.01 18.43 16.76 17.87 16.63 2,739
Jul 5, 2023 18.74 18.86 18.49 18.80 17.11 11,874
Jul 3, 2023 18.30 18.75 17.97 18.74 17.06 4,939
Jun 30, 2023 16.60 18.70 16.60 18.69 17.01 48,036
Jun 29, 2023 16.60 16.60 16.60 16.60 15.11 1,221
Jun 28, 2023 17.00 17.08 16.83 17.08 15.55 2,483
Jun 27, 2023 17.02 17.02 16.76 17.00 15.47 16,451
Jun 26, 2023 16.28 17.20 16.28 17.02 15.49 6,602
Jun 23, 2023 16.51 17.11 16.32 17.00 15.47 48,425
Jun 22, 2023 17.01 17.02 16.97 17.00 15.47 97,544
Jun 21, 2023 17.31 17.31 17.00 17.00 15.47 7,582
Jun 20, 2023 17.33 17.40 17.02 17.40 15.84 11,123
Jun 16, 2023 17.47 17.48 17.09 17.09 15.55 7,701
Jun 15, 2023 17.38 17.38 17.00 17.12 15.58 15,704
Jun 14, 2023 17.45 17.57 17.01 17.01 15.49 6,534
Jun 13, 2023 16.79 17.49 16.79 17.25 15.70 3,336
Jun 12, 2023 16.85 17.48 16.60 17.48 15.91 10,599
Jun 9, 2023 16.95 17.08 16.43 17.06 15.53 237,254
Jun 8, 2023 16.44 17.01 16.35 17.01 15.48 102,766
Jun 7, 2023 16.10 16.45 16.07 16.44 14.96 8,492
Jun 6, 2023 15.89 16.19 15.65 16.19 14.74 39,828
Jun 5, 2023 16.53 16.05 15.75 15.76 14.34 6,149
Jun 2, 2023 15.86 15.95 15.56 15.87 14.44 7,124
Jun 1, 2023 16.05 16.05 15.59 15.86 14.44 5,829
May 31, 2023 15.98 15.98 15.42 15.76 14.34 15,652
May 30, 2023 14.88 16.06 14.53 15.70 14.29 27,191
May 26, 2023 14.37 14.92 14.37 14.92 13.58 24,301
May 25, 2023 14.64 14.65 14.31 14.65 13.33 28,298
May 24, 2023 14.50 14.64 14.31 14.49 13.19 9,117
May 23, 2023 14.63 14.69 14.45 14.69 13.37 23,410
May 22, 2023 14.92 14.92 14.45 14.60 13.29 34,479
May 19, 2023 14.70 14.75 14.55 14.65 13.33 24,959
May 18, 2023 14.55 14.77 14.37 14.60 13.29 47,226
May 17, 2023 14.87 14.87 14.60 14.67 13.35 23,069
May 16, 2023 14.77 14.92 14.55 14.63 13.32 65,374
May 15, 2023 14.86 15.09 14.58 14.69 13.37 17,599
May 12, 2023 14.75 14.75 14.57 14.62 13.31 19,146
May 11, 2023 14.92 14.92 14.60 14.75 13.42 46,584
May 10, 2023 15.41 15.41 14.81 14.95 13.60 20,707
May 9, 2023 15.02 15.25 15.02 15.05 13.70 5,335
May 8, 2023 15.52 15.77 15.05 15.22 13.85 14,006
May 5, 2023 15.97 16.00 15.03 15.40 14.02 19,599
May 4, 2023 15.89 16.55 15.80 16.08 14.64 16,209
May 3, 2023 15.99 16.40 15.91 16.03 14.59 10,045
May 2, 2023 16.73 16.73 15.77 15.89 14.46 12,377
May 1, 2023 16.90 16.95 16.80 16.85 15.34 1,232
Apr 28, 2023 16.60 16.90 16.28 16.90 15.38 23,408
Apr 27, 2023 16.60 16.80 16.60 16.73 15.23 3,397
Apr 26, 2023 16.71 17.00 16.61 16.80 15.29 2,977
Apr 25, 2023 17.01 17.01 16.96 16.99 15.46 2,156

Related Tickers

EQC-PD Equity Commonwealth
25.07
+0.02%
 
HPP-PC Hudson Pacific Properties, Inc.
13.71
-2.90%
 
SLG-PI SL Green Realty Corp.
22.52
+0.99%
 
FSP Franklin Street Properties Corp.
2.0025
-1.84%
 
VNO-PL Vornado Realty Trust
15.41
-0.96%
 
VNO-PM Vornado Realty Trust
14.96
-1.32%
 
CUZ Cousins Properties Incorporated
22.90
-0.95%
 
PDM Piedmont Office Realty Trust, Inc.
6.72
-2.54%
 
PKST Peakstone Realty Trust
14.16
-3.97%
 
NLOP Net Lease Office Properties
22.72
-1.39%