City Office (CIO) Historical Stock Data
4.56 ↓0.01 (-0.22%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CIO is up 0.38% a day on average. There have been 18 days where City Office closed green and 12 days where CIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.57 | 4.57 | ↑$0.00 (0.00%) | 4.53 | 4.66 | 163.25K |
| 2024-04-23 | 4.61 | 4.62 | ↑$0.01 (0.22%) | 4.61 | 4.83 | 164.86K |
| 2024-04-22 | 4.54 | 4.64 | ↑$0.10 (2.20%) | 4.49 | 4.67 | 183.92K |
| 2024-04-19 | 4.49 | 4.57 | ↑$0.08 (1.78%) | 4.45 | 4.57 | 159.01K |
| 2024-04-18 | 4.40 | 4.46 | ↑$0.06 (1.36%) | 4.34 | 4.55 | 169.16K |
| 2024-04-17 | 4.39 | 4.38 | ↓$0.01 (-0.23%) | 4.38 | 4.47 | 99.85K |
| 2024-04-16 | 4.36 | 4.37 | ↑$0.01 (0.23%) | 4.29 | 4.43 | 246.24K |
| 2024-04-15 | 4.53 | 4.42 | ↓$0.11 (-2.43%) | 4.33 | 4.56 | 199.03K |
| 2024-04-12 | 4.64 | 4.50 | ↓$0.14 (-3.02%) | 4.43 | 4.66 | 136.07K |
| 2024-04-11 | 4.63 | 4.66 | ↑$0.03 (0.65%) | 4.53 | 4.69 | 155.82K |
| 2024-04-10 | 4.70 | 4.63 | ↓$0.07 (-1.49%) | 4.47 | 4.70 | 282.02K |
| 2024-04-09 | 4.65 | 4.77 | ↑$0.12 (2.58%) | 4.62 | 4.85 | 204.33K |
| 2024-04-08 | 4.78 | 4.81 | ↑$0.03 (0.63%) | 4.75 | 4.87 | 223.61K |
| 2024-04-05 | 4.65 | 4.71 | ↑$0.06 (1.29%) | 4.57 | 4.74 | 173.17K |
| 2024-04-04 | 4.84 | 4.67 | ↓$0.17 (-3.51%) | 4.66 | 4.91 | 197.27K |
| 2024-04-03 | 4.69 | 4.77 | ↑$0.08 (1.71%) | 4.66 | 4.78 | 180.97K |
| 2024-04-02 | 4.90 | 4.72 | ↓$0.18 (-3.67%) | 4.65 | 4.95 | 246.70K |
| 2024-04-01 | 5.17 | 4.99 | ↓$0.18 (-3.48%) | 4.96 | 5.23 | 187.09K |
| 2024-03-28 | 5.07 | 5.21 | ↑$0.14 (2.76%) | 5.06 | 5.26 | 451.08K |
| 2024-03-27 | 5.12 | 5.03 | ↓$0.09 (-1.76%) | 4.98 | 5.20 | 408.60K |
| 2024-03-26 | 5.22 | 5.05 | ↓$0.17 (-3.26%) | 5.04 | 5.23 | 189.52K |
| 2024-03-25 | 4.85 | 5.16 | ↑$0.31 (6.39%) | 4.85 | 5.16 | 496.55K |
| 2024-03-22 | 5.02 | 4.83 | ↓$0.19 (-3.78%) | 4.81 | 5.07 | 375.47K |
| 2024-03-21 | 4.35 | 5.00 | ↑$0.65 (14.94%) | 4.35 | 5.06 | 808.46K |
| 2024-03-20 | 4.19 | 4.33 | ↑$0.14 (3.34%) | 4.17 | 4.33 | 609.46K |
| 2024-03-19 | 4.18 | 4.22 | ↑$0.04 (0.96%) | 4.17 | 4.24 | 305.86K |
| 2024-03-18 | 4.17 | 4.19 | ↑$0.02 (0.48%) | 4.09 | 4.22 | 226.29K |
| 2024-03-15 | 4.17 | 4.20 | ↑$0.03 (0.72%) | 4.17 | 4.29 | 405.14K |
| 2024-03-14 | 4.35 | 4.20 | ↓$0.15 (-3.45%) | 4.16 | 4.38 | 303.61K |
| 2024-03-13 | 4.40 | 4.37 | ↓$0.03 (-0.68%) | 4.35 | 4.41 | 149.71K |
Create an account or log in to view more rows.
$CIO The best investment you can make is an investment in yourself or another person
$CIO I hate this company.
$CIO PT?
$CIO I already know
tomorrow the bulls going to say "next week" just like every week.
$CIO Hold on to your Butts.
$CIO the trend is your friend
until the end.
$CIO let’s go baby!
$CIO Exciting times ahead people.
$CIO Pack it up boys.
$CIO unstoppable up wow