City Office (CIO) Historical Stock Data
4.96 ↑0.07 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIO is up 0.37% a day on average. There have been 19 days where City Office closed green and 11 days where CIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.93 | 4.96 | ↑$0.03 (0.61%) | 4.77 | 4.98 | 138.59K |
| 2025-05-14 | 4.87 | 4.89 | ↑$0.02 (0.41%) | 4.84 | 4.91 | 180.10K |
| 2025-05-13 | 4.99 | 4.91 | ↓$0.08 (-1.60%) | 4.89 | 5.04 | 93.81K |
| 2025-05-12 | 5.07 | 4.94 | ↓$0.13 (-2.56%) | 4.94 | 5.08 | 168.52K |
| 2025-05-09 | 4.79 | 4.96 | ↑$0.17 (3.55%) | 4.79 | 4.99 | 146.15K |
| 2025-05-08 | 4.88 | 4.80 | ↓$0.08 (-1.64%) | 4.79 | 4.89 | 142.18K |
| 2025-05-07 | 4.91 | 4.87 | ↓$0.04 (-0.81%) | 4.80 | 4.92 | 137.86K |
| 2025-05-06 | 4.87 | 4.86 | ↓$0.01 (-0.21%) | 4.79 | 4.94 | 114.31K |
| 2025-05-05 | 4.96 | 4.88 | ↓$0.08 (-1.61%) | 4.87 | 5.05 | 131.69K |
| 2025-05-02 | 4.95 | 4.97 | ↑$0.02 (0.40%) | 4.83 | 5.11 | 348.70K |
| 2025-05-01 | 5.09 | 5.25 | ↑$0.16 (3.14%) | 5.07 | 5.27 | 192.03K |
| 2025-04-30 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 4.95 | 5.13 | 250.76K |
| 2025-04-29 | 5.09 | 5.15 | ↑$0.06 (1.18%) | 4.98 | 5.15 | 215.63K |
| 2025-04-28 | 5.03 | 5.12 | ↑$0.09 (1.79%) | 4.99 | 5.12 | 124.33K |
| 2025-04-25 | 4.95 | 5.04 | ↑$0.09 (1.82%) | 4.92 | 5.05 | 119.40K |
| 2025-04-24 | 4.91 | 4.98 | ↑$0.07 (1.43%) | 4.86 | 5.00 | 160.62K |
| 2025-04-23 | 5.06 | 4.90 | ↓$0.16 (-3.16%) | 4.78 | 5.06 | 197.02K |
| 2025-04-22 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.86 | 5.06 | 160.24K |
| 2025-04-21 | 4.84 | 4.93 | ↑$0.09 (1.86%) | 4.80 | 4.95 | 186.61K |
| 2025-04-17 | 4.66 | 4.86 | ↑$0.20 (4.29%) | 4.65 | 4.87 | 308.40K |
| 2025-04-16 | 4.62 | 4.66 | ↑$0.04 (0.87%) | 4.53 | 4.73 | 256.29K |
| 2025-04-15 | 4.47 | 4.59 | ↑$0.12 (2.68%) | 4.47 | 4.59 | 122.25K |
| 2025-04-14 | 4.35 | 4.51 | ↑$0.16 (3.68%) | 4.26 | 4.56 | 331.64K |
| 2025-04-11 | 4.35 | 4.32 | ↓$0.03 (-0.69%) | 4.23 | 4.47 | 208.01K |
| 2025-04-10 | 4.34 | 4.39 | ↑$0.05 (1.15%) | 4.19 | 4.48 | 293.51K |
| 2025-04-09 | 4.56 | 4.56 | ↑$0.00 (0.00%) | 4.30 | 4.72 | 438.69K |
| 2025-04-08 | 4.75 | 4.64 | ↓$0.11 (-2.32%) | 4.55 | 5.00 | 282.39K |
| 2025-04-07 | 4.85 | 4.66 | ↓$0.19 (-3.92%) | 4.50 | 5.00 | 440.78K |
| 2025-04-04 | 4.85 | 5.00 | ↑$0.15 (3.09%) | 4.68 | 5.07 | 463.16K |
| 2025-04-03 | 5.05 | 4.93 | ↓$0.12 (-2.38%) | 4.91 | 5.09 | 154.76K |
Create an account or log in to view more rows.
$CIO green is good
$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