Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| City Office REIT Inc | NYSE:CIO | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.09 | 1.60% | 5.72 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.7672 | 5.63 | 5.68 | 341,890 | 21:25:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 5.72 | 0.09 | 1.60% | 5.63 | 5.7672 | 341,890 |
| 26 Nov 2024 | 5.63 | 0.34 | 6.43% | 5.25 | 5.63 | 330,987 |
| 25 Nov 2024 | 5.29 | 0.11 | 2.12% | 5.23 | 5.49 | 2,993,509 |
| 22 Nov 2024 | 5.18 | 0.10 | 1.97% | 5.06 | 5.19 | 296,088 |
| 21 Nov 2024 | 5.08 | 0.16 | 3.25% | 4.88 | 5.095 | 316,364 |
| 20 Nov 2024 | 4.92 | 0.00 | 0.00% | 4.81 | 4.93 | 216,726 |
| 19 Nov 2024 | 4.92 | 0.09 | 1.86% | 4.75 | 4.92 | 263,601 |
| 18 Nov 2024 | 4.83 | -0.06 | -1.23% | 4.75 | 4.90 | 266,928 |
| 15 Nov 2024 | 4.89 | 0.02 | 0.41% | 4.82 | 5.02 | 288,403 |
| 14 Nov 2024 | 4.87 | -0.14 | -2.79% | 4.87 | 5.04 | 288,646 |
| 13 Nov 2024 | 5.01 | 0.00 | 0.00% | 4.92 | 5.09 | 233,337 |
| 12 Nov 2024 | 5.01 | -0.23 | -4.39% | 4.9401 | 5.23 | 278,797 |
| 11 Nov 2024 | 5.24 | -0.10 | -1.87% | 5.175 | 5.43 | 258,443 |
| 08 Nov 2024 | 5.34 | -0.04 | -0.74% | 5.22 | 5.34 | 238,702 |
| 07 Nov 2024 | 5.38 | -0.11 | -2.00% | 5.30 | 5.57 | 202,507 |
| 06 Nov 2024 | 5.49 | 0.21 | 3.98% | 5.38 | 5.66 | 303,020 |
| 05 Nov 2024 | 5.28 | 0.16 | 3.13% | 5.0707 | 5.2993 | 125,368 |
| 04 Nov 2024 | 5.12 | 0.04 | 0.79% | 5.07 | 5.23 | 187,385 |
| 01 Nov 2024 | 5.08 | -0.04 | -0.78% | 5.01 | 5.1593 | 142,931 |
| 31 Oct 2024 | 5.12 | -0.27 | -5.01% | 5.12 | 5.49 | 155,591 |
| 30 Oct 2024 | 5.39 | -0.04 | -0.74% | 5.39 | 5.54 | 108,415 |
| 29 Oct 2024 | 5.43 | -0.06 | -1.09% | 5.32 | 5.49 | 150,066 |
| 28 Oct 2024 | 5.49 | -0.05 | -0.90% | 5.48 | 5.66 | 127,644 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.89 | 5.72 | 4.81 | 5.27 | 830,735 | 0.83 | 16.97% |
| 1 Month | 5.43 | 5.72 | 4.75 | 5.20 | 374,787 | 0.29 | 5.34% |
| 3 Months | 5.75 | 6.50 | 4.75 | 5.51 | 258,693 | -0.03 | -0.52% |
| 6 Months | 4.82 | 6.50 | 4.65 | 5.43 | 205,631 | 0.90 | 18.67% |
| 1 Year | 4.46 | 6.705 | 4.02 | 5.31 | 232,996 | 1.26 | 28.25% |
| 3 Years | 16.85 | 21.70 | 3.455 | 8.71 | 307,069 | -11.13 | -66.05% |
| 5 Years | 13.21 | 21.70 | 3.455 | 9.82 | 337,287 | -7.49 | -56.70% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
