City Office (CIO) Historical Stock Data
5.07 ↑0.20 (4.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIO is up 0.09% a day on average. There have been 16 days where City Office closed green and 14 days where CIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 4.89 | 5.07 | ↑$0.18 (3.68%) | 4.83 | 5.10 | 255.64K |
| 2025-03-13 | 4.83 | 4.87 | ↑$0.04 (0.83%) | 4.68 | 4.95 | 277.98K |
| 2025-03-12 | 4.86 | 4.81 | ↓$0.05 (-1.03%) | 4.72 | 4.88 | 127.45K |
| 2025-03-11 | 4.95 | 4.85 | ↓$0.10 (-2.02%) | 4.67 | 4.98 | 203.94K |
| 2025-03-10 | 5.10 | 4.91 | ↓$0.19 (-3.73%) | 4.87 | 5.15 | 141.96K |
| 2025-03-07 | 5.16 | 5.10 | ↓$0.06 (-1.16%) | 5.03 | 5.16 | 171.96K |
| 2025-03-06 | 5.14 | 5.14 | ↑$0.00 (0.00%) | 5.04 | 5.16 | 137.47K |
| 2025-03-05 | 5.25 | 5.19 | ↓$0.06 (-1.14%) | 5.08 | 5.27 | 148.07K |
| 2025-03-04 | 5.20 | 5.23 | ↑$0.03 (0.58%) | 5.12 | 5.29 | 151.84K |
| 2025-03-03 | 5.24 | 5.23 | ↓$0.01 (-0.19%) | 5.18 | 5.31 | 158.06K |
| 2025-02-28 | 5.18 | 5.26 | ↑$0.08 (1.54%) | 5.14 | 5.28 | 169.65K |
| 2025-02-27 | 5.00 | 5.18 | ↑$0.18 (3.60%) | 4.99 | 5.18 | 203.44K |
| 2025-02-26 | 4.98 | 4.99 | ↑$0.01 (0.20%) | 4.89 | 5.00 | 84.17K |
| 2025-02-25 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.94 | 5.05 | 135.19K |
| 2025-02-24 | 4.97 | 4.96 | ↓$0.01 (-0.20%) | 4.91 | 5.05 | 126.53K |
| 2025-02-21 | 5.19 | 4.92 | ↓$0.27 (-5.20%) | 4.92 | 5.23 | 155.51K |
| 2025-02-20 | 5.03 | 5.16 | ↑$0.13 (2.58%) | 4.84 | 5.31 | 129.11K |
| 2025-02-19 | 5.00 | 5.09 | ↑$0.09 (1.80%) | 5.00 | 5.17 | 181.69K |
| 2025-02-18 | 5.00 | 5.07 | ↑$0.07 (1.40%) | 4.99 | 5.07 | 128.04K |
| 2025-02-14 | 5.11 | 5.03 | ↓$0.08 (-1.57%) | 5.02 | 5.20 | 68.47K |
| 2025-02-13 | 5.05 | 5.13 | ↑$0.08 (1.58%) | 5.01 | 5.17 | 81.45K |
| 2025-02-12 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.98 | 5.05 | 124.92K |
| 2025-02-11 | 5.02 | 5.05 | ↑$0.03 (0.60%) | 4.95 | 5.08 | 87.95K |
| 2025-02-10 | 5.08 | 5.05 | ↓$0.03 (-0.59%) | 4.99 | 5.08 | 137.55K |
| 2025-02-07 | 5.10 | 5.09 | ↓$0.01 (-0.20%) | 5.02 | 5.12 | 136.49K |
| 2025-02-06 | 5.20 | 5.13 | ↓$0.07 (-1.35%) | 5.11 | 5.23 | 146.37K |
| 2025-02-05 | 5.26 | 5.23 | ↓$0.03 (-0.57%) | 5.17 | 5.27 | 102.98K |
| 2025-02-04 | 5.12 | 5.23 | ↑$0.11 (2.15%) | 5.10 | 5.24 | 101.34K |
| 2025-02-03 | 5.20 | 5.15 | ↓$0.05 (-0.96%) | 5.09 | 5.27 | 166.11K |
| 2025-01-31 | 5.23 | 5.31 | ↑$0.08 (1.53%) | 5.23 | 5.35 | 208.42K |
Create an account or log in to view more rows.
$CIO Powell save me
$CIO in it to win it
$CIO lets go!!
$CIO The squeeze is coming
$CIO I hate this company.
$CIO gap it slap it ask it !
$CIO come on bulls we can do it
don’t let bears win
$CIO I warned everyone this company sucks
$CIO The best investment you can make is an investment in yourself or another person
$CIO I hate this company.