City Office (CIO) Historical Stock Data
4.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIO is down -0.79% a day on average. There have been 10 days where City Office closed green and 20 days where CIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.89 | 4.92 | ↑$0.03 (0.61%) | 4.81 | 4.93 | 218K |
| 2024-11-19 | 4.79 | 4.92 | ↑$0.13 (2.71%) | 4.75 | 4.92 | 268.27K |
| 2024-11-18 | 4.86 | 4.83 | ↓$0.03 (-0.62%) | 4.75 | 4.90 | 275.92K |
| 2024-11-15 | 4.93 | 4.89 | ↓$0.04 (-0.81%) | 4.82 | 5.02 | 298.91K |
| 2024-11-14 | 5.02 | 4.87 | ↓$0.15 (-2.99%) | 4.87 | 5.04 | 290.23K |
| 2024-11-13 | 5.09 | 5.01 | ↓$0.08 (-1.57%) | 4.92 | 5.09 | 234.07K |
| 2024-11-12 | 5.22 | 5.01 | ↓$0.21 (-4.02%) | 4.94 | 5.23 | 279.88K |
| 2024-11-11 | 5.43 | 5.24 | ↓$0.19 (-3.50%) | 5.18 | 5.43 | 258.97K |
| 2024-11-08 | 5.37 | 5.34 | ↓$0.03 (-0.56%) | 5.22 | 5.38 | 240.01K |
| 2024-11-07 | 5.49 | 5.38 | ↓$0.11 (-2.00%) | 5.30 | 5.57 | 203.39K |
| 2024-11-06 | 5.66 | 5.49 | ↓$0.17 (-3.00%) | 5.38 | 5.66 | 308.46K |
| 2024-11-05 | 5.08 | 5.28 | ↑$0.20 (3.94%) | 5.07 | 5.30 | 126.18K |
| 2024-11-04 | 5.09 | 5.12 | ↑$0.03 (0.59%) | 5.07 | 5.23 | 187.79K |
| 2024-11-01 | 5.15 | 5.08 | ↓$0.07 (-1.36%) | 5.01 | 5.16 | 143.35K |
| 2024-10-31 | 5.43 | 5.12 | ↓$0.31 (-5.71%) | 5.12 | 5.43 | 155.59K |
| 2024-10-30 | 5.44 | 5.39 | ↓$0.05 (-0.92%) | 5.39 | 5.54 | 109.16K |
| 2024-10-29 | 5.47 | 5.43 | ↓$0.04 (-0.73%) | 5.32 | 5.49 | 150.83K |
| 2024-10-28 | 5.58 | 5.49 | ↓$0.09 (-1.61%) | 5.48 | 5.66 | 130.31K |
| 2024-10-25 | 5.72 | 5.54 | ↓$0.18 (-3.15%) | 5.53 | 5.77 | 121.55K |
| 2024-10-24 | 5.78 | 5.67 | ↓$0.11 (-1.90%) | 5.63 | 5.81 | 150.06K |
| 2024-10-23 | 5.56 | 5.77 | ↑$0.21 (3.78%) | 5.56 | 5.79 | 209.50K |
| 2024-10-22 | 5.55 | 5.56 | ↑$0.01 (0.18%) | 5.53 | 5.58 | 146.86K |
| 2024-10-21 | 5.68 | 5.55 | ↓$0.13 (-2.29%) | 5.54 | 5.68 | 250.40K |
| 2024-10-18 | 5.83 | 5.70 | ↓$0.13 (-2.23%) | 5.69 | 5.85 | 217.21K |
| 2024-10-17 | 5.75 | 5.82 | ↑$0.07 (1.22%) | 5.69 | 5.92 | 262.93K |
| 2024-10-16 | 5.72 | 5.75 | ↑$0.03 (0.52%) | 5.69 | 5.84 | 203.79K |
| 2024-10-15 | 5.48 | 5.68 | ↑$0.20 (3.65%) | 5.45 | 5.81 | 132.44K |
| 2024-10-14 | 5.57 | 5.47 | ↓$0.10 (-1.80%) | 5.33 | 5.57 | 252.97K |
| 2024-10-11 | 5.61 | 5.57 | ↓$0.04 (-0.71%) | 5.54 | 5.68 | 108.89K |
| 2024-10-10 | 5.61 | 5.64 | ↑$0.03 (0.53%) | 5.57 | 5.73 | 164.69K |
Create an account or log in to view more rows.
$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.
$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.