City Office (CIO) Historical Stock Data
5.52 ↑0.08 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIO is up 0.53% a day on average. There have been 21 days where City Office closed green and 9 days where CIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 5.56 | 5.52 | ↓$0.04 (-0.72%) | 5.45 | 5.57 | 182.07K |
| 2025-01-02 | 5.50 | 5.44 | ↓$0.06 (-1.09%) | 5.41 | 5.58 | 194.56K |
| 2024-12-31 | 5.42 | 5.52 | ↑$0.10 (1.85%) | 5.39 | 5.56 | 182.86K |
| 2024-12-30 | 5.34 | 5.39 | ↑$0.05 (0.94%) | 5.22 | 5.40 | 184.72K |
| 2024-12-27 | 5.38 | 5.34 | ↓$0.04 (-0.74%) | 5.34 | 5.50 | 198.44K |
| 2024-12-26 | 5.45 | 5.46 | ↑$0.01 (0.18%) | 5.42 | 5.50 | 124.10K |
| 2024-12-24 | 5.42 | 5.47 | ↑$0.05 (0.92%) | 5.35 | 5.47 | 60.78K |
| 2024-12-23 | 5.47 | 5.40 | ↓$0.07 (-1.28%) | 5.32 | 5.50 | 142.21K |
| 2024-12-20 | 5.27 | 5.45 | ↑$0.18 (3.42%) | 5.27 | 5.51 | 448.67K |
| 2024-12-19 | 5.24 | 5.33 | ↑$0.09 (1.72%) | 5.20 | 5.41 | 357.27K |
| 2024-12-18 | 5.63 | 5.26 | ↓$0.37 (-6.57%) | 5.24 | 5.73 | 359.33K |
| 2024-12-17 | 5.65 | 5.65 | ↑$0.00 (0.00%) | 5.58 | 5.70 | 324.54K |
| 2024-12-16 | 5.81 | 5.68 | ↓$0.13 (-2.24%) | 5.65 | 5.85 | 316.78K |
| 2024-12-13 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.64 | 5.87 | 194.98K |
| 2024-12-12 | 5.75 | 5.82 | ↑$0.07 (1.22%) | 5.68 | 5.85 | 257.75K |
| 2024-12-11 | 5.76 | 5.79 | ↑$0.03 (0.52%) | 5.66 | 5.88 | 239.89K |
| 2024-12-10 | 5.87 | 5.76 | ↓$0.11 (-1.87%) | 5.70 | 5.87 | 212.60K |
| 2024-12-09 | 5.71 | 5.88 | ↑$0.17 (2.98%) | 5.71 | 5.89 | 218.16K |
| 2024-12-06 | 5.73 | 5.69 | ↓$0.04 (-0.70%) | 5.60 | 5.75 | 175.46K |
| 2024-12-05 | 5.61 | 5.70 | ↑$0.09 (1.60%) | 5.58 | 5.73 | 159.54K |
| 2024-12-04 | 5.72 | 5.65 | ↓$0.07 (-1.22%) | 5.58 | 5.75 | 212.11K |
| 2024-12-03 | 5.64 | 5.74 | ↑$0.10 (1.77%) | 5.61 | 5.75 | 224.55K |
| 2024-12-02 | 5.61 | 5.64 | ↑$0.03 (0.53%) | 5.50 | 5.69 | 348.28K |
| 2024-11-29 | 5.75 | 5.80 | ↑$0.05 (0.87%) | 5.75 | 5.89 | 126.24K |
| 2024-11-27 | 5.68 | 5.72 | ↑$0.04 (0.70%) | 5.63 | 5.77 | 341.93K |
| 2024-11-26 | 5.28 | 5.63 | ↑$0.35 (6.63%) | 5.25 | 5.63 | 339.81K |
| 2024-11-25 | 5.21 | 5.29 | ↑$0.08 (1.54%) | 5.21 | 5.49 | 3M |
| 2024-11-22 | 5.11 | 5.18 | ↑$0.07 (1.37%) | 5.06 | 5.19 | 299.47K |
| 2024-11-21 | 4.93 | 5.08 | ↑$0.15 (3.04%) | 4.88 | 5.10 | 317.17K |
| 2024-11-20 | 4.89 | 4.92 | ↑$0.03 (0.61%) | 4.81 | 4.93 | 218K |
Create an account or log in to view more rows.
$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.
$CIO PT?
$CIO I already know
tomorrow the bulls going to say "next week" just like every week.