Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

City Office REIT, Inc. (CIO-PA)

18.49
+0.05
+(0.27%)
At close: April 28 at 2:25:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202518.4018.4918.4018.4918.492,737
Apr 25, 202518.4318.4418.3218.4418.442,079
Apr 24, 202518.2418.4318.0118.4018.405,269
Apr 23, 202517.9318.2017.8417.9917.994,690
Apr 22, 202517.7317.7817.7317.7517.753,251
Apr 21, 202517.6017.9317.3717.7417.743,542
Apr 17, 202517.4517.7517.4517.7517.757,918
Apr 16, 202517.9017.9017.4217.4517.455,929
Apr 15, 202517.3317.7517.3317.7517.755,421
Apr 14, 202517.8017.8117.3617.6017.603,073
Apr 11, 202517.9317.9316.9517.5517.552,200
Apr 10, 2025 0.414063 Dividend
Apr 10, 202517.0217.0917.0217.0917.09690
Apr 9, 202517.6018.1117.3218.1117.702,599
Apr 8, 202518.1718.1717.0517.0516.664,514
Apr 7, 202516.8617.6716.8617.6517.257,342
Apr 4, 202518.3818.3817.6517.7617.3510,262
Apr 3, 202518.5618.6118.2718.3317.9112,246
Apr 2, 202518.5818.7018.5818.7018.273,141
Apr 1, 202518.6818.6818.4518.5818.153,994
Mar 31, 202518.6118.7018.4918.7018.278,492
Mar 28, 202518.6618.7018.6618.7018.275,362
Mar 27, 202518.6718.7018.5918.6518.221,381
Mar 26, 202518.6318.7018.4518.6518.223,845
Mar 25, 202518.7018.7018.4218.6418.216,135
Mar 24, 202518.7018.7018.6518.6618.237,872
Mar 21, 202518.5918.6918.5918.6518.224,442
Mar 20, 202518.6918.7018.4318.4918.075,815
Mar 19, 202518.7818.8118.6218.7018.272,529
Mar 18, 202518.8218.8318.8018.8318.40856
Mar 17, 202518.8518.8518.7618.8418.411,254
Mar 14, 202518.7318.7318.6518.6618.231,417
Mar 13, 202518.7518.9718.7518.9418.51849
Mar 12, 202518.7919.0318.7919.0318.601,970
Mar 11, 202518.8318.8918.6518.6718.245,154
Mar 10, 202518.9019.2818.8419.0518.614,298
Mar 7, 202518.8218.9918.8218.9518.528,246
Mar 6, 202518.7818.8918.7518.8218.396,696
Mar 5, 202518.7118.8018.6518.7818.3511,725
Mar 4, 202518.5118.8318.5118.7118.286,767
Mar 3, 202518.7018.9118.6318.9018.473,118
Feb 28, 202518.6918.7018.5918.7018.274,123
Feb 27, 202518.5018.5018.5018.5018.08442
Feb 26, 202518.7018.7018.4718.5918.161,178
Feb 25, 202518.3518.7018.3518.7018.275,026
Feb 24, 202518.4918.4918.4518.4518.031,009
Feb 21, 202518.4218.5118.2918.5118.08827
Feb 20, 202518.5118.5118.4018.4017.981,614
Feb 19, 202518.4918.5318.4118.4218.001,398
Feb 18, 202518.5218.5918.2618.5418.122,644
Feb 14, 202518.5818.6018.4718.6018.172,296
Feb 13, 202518.2918.6318.2818.4117.992,585
Feb 12, 202518.4518.4618.2518.3917.9711,729
Feb 11, 202518.7818.7818.5018.5018.081,469
Feb 10, 202518.7118.7918.6218.6218.191,760
Feb 7, 202518.6518.6518.5218.6018.172,870
Feb 6, 202518.7718.8918.4918.7818.354,746
Feb 5, 202518.6018.8418.6018.8418.412,418
Feb 4, 202518.6918.7918.6018.7418.313,958
Feb 3, 202518.4018.8018.4018.5118.093,473
Jan 31, 202518.8518.8518.5118.5618.143,155
Jan 30, 202518.7318.8518.3818.8518.424,181
Jan 29, 202518.8518.8518.7818.7918.362,774
Jan 28, 202518.5018.8618.5018.8318.405,006
Jan 27, 202518.3618.5418.2918.5418.1114,888
Jan 24, 202518.2018.4618.2018.4117.998,574
Jan 23, 202518.2218.2917.5018.0517.6437,183
Jan 22, 202518.4518.4518.2218.3217.9014,876
Jan 21, 202518.5018.5018.4018.4017.9811,297
Jan 17, 202518.3818.5018.3018.3017.8825,065
Jan 16, 202518.2918.3117.9018.2517.8360,927
Jan 15, 202518.6218.7418.1418.4117.9925,343
Jan 14, 202518.8318.8318.4018.4017.9817,152
Jan 13, 202519.2019.5518.8218.8818.4511,718
Jan 10, 2025 0.414063 Dividend
Jan 10, 202519.6119.9919.3319.3818.944,090
Jan 8, 202520.4520.6420.1920.2219.3516,370
Jan 7, 202520.7220.9920.4420.5419.663,080
Jan 6, 202520.7620.7820.3720.7219.834,029
Jan 3, 202520.7020.7520.4020.6919.802,226
Jan 2, 202520.5521.0520.0920.7719.885,978
Dec 31, 202420.5520.5520.0020.4119.5382,640
Dec 30, 202420.3720.6620.1220.5619.672,622
Dec 27, 202420.2120.9020.2120.6919.803,843
Dec 26, 202420.3021.0620.1920.5119.6310,760
Dec 24, 202420.5020.7820.5020.7819.891,501
Dec 23, 202419.2120.7819.2120.7819.8911,129
Dec 20, 202420.4820.5020.2220.3719.498,510
Dec 19, 202420.2520.5020.1020.5019.6228,578
Dec 18, 202420.3020.7920.3020.5119.6337,625
Dec 17, 202420.2020.3819.7120.3619.4920,860
Dec 16, 202419.8420.1819.7520.1819.3119,258
Dec 13, 202420.0920.0919.9319.9819.135,960
Dec 12, 202419.9020.4119.7120.2319.3653,091
Dec 11, 202419.6820.0419.4719.9119.065,178
Dec 10, 202419.8020.0819.5519.9919.1331,403
Dec 9, 202419.5919.9719.5919.9719.1259,195
Dec 6, 202419.6319.7519.5119.5418.7010,417
Dec 5, 202419.5419.7019.5119.5218.684,965
Dec 4, 202419.5019.7519.5019.6618.8248,730
Dec 3, 202419.7019.7519.0119.4018.577,856
Dec 2, 202418.8420.0718.7319.7718.9239,391
Nov 29, 202418.7019.0118.0319.0118.195,856
Nov 27, 202418.5119.0318.5119.0318.214,132
Nov 26, 202418.7219.0118.7218.9918.184,360
Nov 25, 202418.9019.0318.4119.0318.217,604
Nov 22, 202418.4918.9518.4918.8318.023,867
Nov 21, 202418.6518.9517.6618.7417.94602,309
Nov 20, 202417.9218.6517.9218.6517.8511,003
Nov 19, 202417.9218.2617.9217.9417.1710,975
Nov 18, 202417.8718.0017.8317.8417.087,197
Nov 15, 202417.6017.9617.5017.9617.1919,479
Nov 14, 202417.5518.0817.3518.0817.3010,273
Nov 13, 202417.3017.8017.2917.7516.9922,785
Nov 12, 202417.2017.2917.1017.2716.539,558
Nov 11, 202417.3017.3017.1517.2616.5230,288
Nov 8, 202417.2417.4017.1817.2416.5048,039
Nov 7, 202417.3517.5517.2917.3516.6114,372
Nov 6, 202417.4017.5717.4017.4916.7430,026
Nov 5, 202417.7817.7817.4517.5016.7512,548
Nov 4, 202417.4517.7117.4517.5016.7530,773
Nov 1, 202417.5717.7317.3417.4316.6823,496
Oct 31, 202417.7717.8317.4917.5016.7527,645
Oct 30, 202418.0118.0117.7517.8917.1223,338
Oct 29, 202418.0018.0417.9417.9417.1714,243
Oct 28, 202418.1818.1818.0218.1017.325,120
Oct 25, 202418.4018.4517.9018.0217.258,136
Oct 24, 202418.3918.4518.2118.3017.5216,696
Oct 23, 202418.1918.3918.1918.3917.60816
Oct 22, 202418.5018.5018.3418.3617.572,266
Oct 21, 202418.6018.6418.4418.4417.6520,406
Oct 18, 202418.8618.9218.5418.6417.848,525
Oct 17, 202419.0019.0018.8218.9518.1414,434
Oct 16, 202418.8919.0018.8318.9518.1417,437
Oct 15, 202419.0019.0018.8018.8017.997,833
Oct 14, 202418.6619.0018.6619.0018.194,132
Oct 11, 202418.7018.8018.1918.7317.937,339
Oct 10, 2024 0.414063 Dividend
Oct 10, 202418.8118.8418.6618.8017.993,227
Oct 9, 202419.1119.2319.0619.1117.8915,433
Oct 8, 202419.3219.4019.1319.4018.173,073
Oct 7, 202419.3719.3719.1519.1517.9313,653
Oct 4, 202419.4919.5019.2119.3318.1025,585
Oct 3, 202419.2919.3919.1819.3918.166,198
Oct 2, 202419.1219.3019.1219.1617.945,504
Oct 1, 202419.0819.2919.0619.0817.878,076
Sep 30, 202419.0019.2919.0019.2017.9819,398
Sep 27, 202419.0119.1618.8419.0017.798,963
Sep 26, 202419.0019.0018.7918.8117.6110,362
Sep 25, 202419.1719.1718.9818.9917.7811,369
Sep 24, 202418.4519.1518.2519.1117.8910,869
Sep 23, 202419.2419.2719.1019.1017.8915,455
Sep 20, 202419.0319.3018.8519.2017.9865,935
Sep 19, 202419.1619.1619.0619.1117.9046,656
Sep 18, 202419.2719.2719.0719.1517.9312,051
Sep 17, 202419.4019.4119.2019.3018.0741,024
Sep 16, 202419.4919.6519.4919.6318.385,779
Sep 13, 202419.4519.5019.2219.4718.238,477
Sep 12, 202419.3019.5019.1719.3518.123,228
Sep 11, 202419.1519.5019.1519.4518.213,824
Sep 10, 202419.2619.6919.2619.5718.334,395
Sep 9, 202419.6119.7019.1719.1717.9514,681
Sep 6, 202419.7119.7419.6019.6918.443,690
Sep 5, 202419.9019.9019.7519.7518.494,127
Sep 4, 202419.4319.8419.4319.6518.406,053
Sep 3, 202419.8119.8119.7019.8018.542,326
Aug 30, 202418.7520.8918.7520.1218.8496,575
Aug 29, 202418.7518.7518.6618.7517.563,836
Aug 28, 202418.7018.8018.6618.8017.602,940
Aug 27, 202418.7918.7918.7118.7817.593,381
Aug 26, 202418.7418.7918.7418.7917.59497
Aug 23, 202418.7518.8818.7518.8617.663,001
Aug 22, 202418.8518.8518.7118.7917.591,553
Aug 21, 202418.7218.8018.6518.6517.463,343
Aug 20, 202418.8718.8718.7018.8217.622,413
Aug 19, 202418.2818.8318.2518.8317.631,493
Aug 16, 202418.5518.7018.3018.3017.143,537
Aug 15, 202418.7218.7218.3818.6017.422,202
Aug 14, 202418.0218.5018.0218.3917.224,296
Aug 13, 202417.8317.9217.7617.9216.784,290
Aug 12, 202418.0418.0417.9017.9016.763,178
Aug 9, 202417.6017.9817.6017.9116.773,272
Aug 8, 202418.0418.0417.8217.8216.693,260
Aug 7, 202417.8017.8017.7217.8016.673,795
Aug 6, 202417.7518.5017.7017.7016.577,363
Aug 5, 202417.8917.8917.7117.7316.615,198
Aug 2, 202417.9217.9717.8917.9016.7613,031
Aug 1, 202418.2018.2117.8918.0016.856,869
Jul 31, 202418.1018.2317.9518.0016.855,594
Jul 30, 202418.0018.0417.9518.0016.854,504
Jul 29, 202417.9818.1217.8617.9816.8421,777
Jul 26, 202417.7117.8517.6017.7116.5816,869
Jul 25, 202417.9817.9817.6017.6616.542,119
Jul 24, 202417.9917.9917.4017.4816.378,850
Jul 23, 202418.0218.0217.9817.9916.852,719
Jul 22, 202418.0018.0218.0018.0216.871,199
Jul 19, 202418.0018.0017.9117.9116.773,726
Jul 18, 202418.0018.0717.9017.9616.824,962
Jul 17, 202418.0018.0917.9918.0416.8927,832
Jul 16, 202418.0518.0517.9017.9416.8014,166
Jul 15, 202418.1218.1218.0118.0916.942,796
Jul 12, 202418.1218.2018.0018.0116.8613,992
Jul 11, 202418.1918.2118.1218.1316.982,297
Jul 10, 2024 0.414063 Dividend
Jul 10, 202418.3518.3518.0518.1917.033,639
Jul 9, 202418.7218.9018.7018.7617.184,148
Jul 8, 202418.9218.9218.5118.6617.092,007
Jul 5, 202418.2018.4918.2018.4916.932,216
Jul 3, 202418.4518.4518.1918.1916.663,797
Jul 2, 202418.2518.9318.2518.5016.9411,995
Jul 1, 202418.2018.3018.1418.2516.715,782
Jun 28, 202418.3518.4018.1118.1116.584,041
Jun 27, 202418.1618.4918.1618.4916.932,521
Jun 26, 202418.2318.2318.0518.0516.533,218
Jun 25, 202418.2718.2718.2018.2016.67792
Jun 24, 202418.3718.3718.1418.2416.704,144
Jun 21, 202418.0018.3618.0018.2216.683,876
Jun 20, 202418.1418.3317.8918.3316.788,856
Jun 18, 202418.1718.3018.0518.2916.7510,884
Jun 17, 202418.2118.2117.8218.1616.633,690
Jun 14, 202418.1118.2117.8618.2116.681,119
Jun 13, 202418.1518.2917.8418.2916.751,631
Jun 12, 202417.8618.3217.8618.1516.624,199
Jun 11, 202417.9617.9617.7817.7816.28593
Jun 10, 202417.7718.1517.7717.9516.442,788
Jun 7, 202417.7517.9717.7517.9716.45639
Jun 6, 202417.9317.9317.9317.9316.42-
Jun 5, 202417.7118.0017.6317.9316.426,927
Jun 4, 202417.7617.7617.7417.7416.241,677
Jun 3, 202417.5617.8017.5617.6216.132,492
May 31, 202417.7717.9517.6017.6016.123,628
May 30, 202417.6317.7517.6317.7516.253,558
May 29, 202417.6717.7917.6717.7916.29413
May 28, 202417.8317.8317.6517.8016.301,817
May 24, 202417.3517.8217.2817.7216.234,409
May 23, 202417.5117.5117.2517.3515.894,592
May 22, 202417.7717.8017.5017.5016.033,332
May 21, 202417.5217.7017.4217.5316.0521,681
May 20, 202417.8218.0117.8117.8216.3215,386
May 17, 202418.0018.1218.0018.1016.572,932
May 16, 202418.1418.1418.1418.1416.61243
May 15, 202417.9518.0917.9517.9816.461,835
May 14, 202417.9417.9417.9417.9416.43-
May 13, 202417.9617.9917.8917.9416.432,544
May 10, 202417.8017.9917.8017.9916.472,180
May 9, 202417.8717.9917.7517.9916.471,437
May 8, 202418.0018.1517.7518.0016.482,880
May 7, 202417.9018.0417.8718.0416.524,761
May 6, 202417.8517.8517.8517.8516.35745
May 3, 202417.9718.0017.7317.8916.383,500
May 2, 202417.4817.8917.2817.4215.952,147
May 1, 202417.2617.4817.2617.4816.014,495
Apr 30, 202417.2017.6217.0617.1615.715,419
Apr 29, 202417.4117.4117.0017.3015.847,647

Related Tickers

HPP-PC Hudson Pacific Properties, Inc.
13.01
-0.61%
 
VNO-PL Vornado Realty Trust
17.79
+1.83%
 
VNO-PM Vornado Realty Trust
17.14
+1.72%
 
SLG-PI SL Green Realty Corp.
22.05
+1.24%
 
DEI Douglas Emmett, Inc.
14.21
-0.21%
 
PDM Piedmont Office Realty Trust, Inc.
6.80
0.00%
 
ONL Orion Properties Inc.
1.7400
-0.57%
 
PSTL Postal Realty Trust, Inc.
13.35
+1.06%
 
D-UN.TO Dream Office Real Estate Investment Trust
15.70
-1.88%
 
VNO Vornado Realty Trust
36.36
+1.71%