Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,023.60 +108.12 (+0.16%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
City Office REIT, Inc. (CIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.8000 | 4.9600 | 4.7700 | 4.9100 | 4.9100 | 184,300 |
| 13 Jun 2024 | 4.7100 | 4.8500 | 4.7000 | 4.8500 | 4.8500 | 107,100 |
| 12 Jun 2024 | 4.8900 | 4.9700 | 4.6900 | 4.7000 | 4.7000 | 182,200 |
| 11 Jun 2024 | 4.8200 | 4.8700 | 4.6950 | 4.7200 | 4.7200 | 101,100 |
| 10 Jun 2024 | 4.8600 | 4.8950 | 4.7100 | 4.8700 | 4.8700 | 112,500 |
| 07 Jun 2024 | 4.9200 | 4.9500 | 4.8600 | 4.9100 | 4.9100 | 121,800 |
| 06 Jun 2024 | 4.9600 | 5.0100 | 4.8710 | 5.0100 | 5.0100 | 88,600 |
| 05 Jun 2024 | 5.0000 | 5.0250 | 4.9200 | 4.9600 | 4.9600 | 93,100 |
| 04 Jun 2024 | 4.8600 | 5.0000 | 4.8500 | 4.9900 | 4.9900 | 94,000 |
| 03 Jun 2024 | 4.9900 | 5.0200 | 4.8900 | 4.9100 | 4.9100 | 108,200 |
| 31 May 2024 | 4.8800 | 4.9500 | 4.8650 | 4.9300 | 4.9300 | 102,900 |
| 30 May 2024 | 4.8100 | 4.8800 | 4.7300 | 4.8400 | 4.8400 | 120,700 |
| 29 May 2024 | 4.7200 | 4.7700 | 4.6500 | 4.7300 | 4.7300 | 170,700 |
| 28 May 2024 | 4.8200 | 4.8650 | 4.7500 | 4.7700 | 4.7700 | 107,700 |
| 24 May 2024 | 4.6900 | 4.8150 | 4.6150 | 4.7700 | 4.7700 | 246,200 |
| 23 May 2024 | 4.8500 | 4.8600 | 4.6000 | 4.7100 | 4.7100 | 505,700 |
| 22 May 2024 | 5.1900 | 5.2200 | 4.8700 | 4.9200 | 4.9200 | 337,600 |
| 21 May 2024 | 5.0200 | 5.2800 | 5.0200 | 5.1900 | 5.1900 | 116,900 |
| 20 May 2024 | 5.0800 | 5.1100 | 4.9900 | 5.0200 | 5.0200 | 105,000 |
| 17 May 2024 | 5.0500 | 5.1100 | 4.9800 | 5.0800 | 5.0800 | 115,300 |
| 16 May 2024 | 5.1600 | 5.1600 | 4.9750 | 5.0200 | 5.0200 | 89,000 |
| 15 May 2024 | 5.1300 | 5.2450 | 5.0400 | 5.1500 | 5.1500 | 152,800 |
| 14 May 2024 | 5.0800 | 5.1000 | 4.9800 | 5.0300 | 5.0300 | 105,800 |
| 13 May 2024 | 4.8500 | 5.0250 | 4.8300 | 5.0000 | 5.0000 | 364,900 |
| 10 May 2024 | 5.0600 | 5.0600 | 4.7350 | 4.7800 | 4.7800 | 227,500 |
| 09 May 2024 | 4.8400 | 5.0300 | 4.7800 | 5.0100 | 5.0100 | 126,100 |
| 08 May 2024 | 4.7700 | 4.8200 | 4.7300 | 4.7900 | 4.7900 | 64,700 |
| 07 May 2024 | 4.9100 | 4.9700 | 4.8100 | 4.8300 | 4.8300 | 150,100 |
| 06 May 2024 | 4.8800 | 4.9200 | 4.8210 | 4.8700 | 4.8700 | 102,000 |
| 03 May 2024 | 4.8600 | 4.9400 | 4.7400 | 4.8400 | 4.8400 | 132,000 |
| 02 May 2024 | 4.7400 | 4.7900 | 4.6310 | 4.7600 | 4.7600 | 90,000 |
| 01 May 2024 | 4.7100 | 4.8150 | 4.6700 | 4.6800 | 4.6800 | 141,700 |
| 30 Apr 2024 | 4.6200 | 4.7200 | 4.5820 | 4.6600 | 4.6600 | 110,400 |
| 29 Apr 2024 | 4.6300 | 4.7150 | 4.5950 | 4.6400 | 4.6400 | 154,800 |
| 26 Apr 2024 | 4.5800 | 4.6750 | 4.5500 | 4.5800 | 4.5800 | 107,200 |
| 25 Apr 2024 | 4.5200 | 4.5950 | 4.4800 | 4.5600 | 4.5600 | 222,100 |
| 24 Apr 2024 | 4.5700 | 4.6600 | 4.5300 | 4.5700 | 4.5700 | 163,200 |
| 23 Apr 2024 | 4.6100 | 4.8250 | 4.6100 | 4.6200 | 4.6200 | 164,900 |
| 22 Apr 2024 | 4.5400 | 4.6700 | 4.4850 | 4.6400 | 4.6400 | 183,900 |
| 19 Apr 2024 | 4.4900 | 4.5700 | 4.4500 | 4.5700 | 4.5700 | 159,000 |
| 18 Apr 2024 | 4.4000 | 4.5450 | 4.3400 | 4.4600 | 4.4600 | 169,200 |
| 17 Apr 2024 | 4.3900 | 4.4700 | 4.3750 | 4.3800 | 4.3800 | 99,800 |
| 16 Apr 2024 | 4.3600 | 4.4250 | 4.2900 | 4.3700 | 4.3700 | 246,200 |
| 15 Apr 2024 | 4.5300 | 4.5600 | 4.3250 | 4.4200 | 4.4200 | 199,000 |
| 12 Apr 2024 | 4.6400 | 4.6600 | 4.4300 | 4.5000 | 4.5000 | 136,100 |
| 11 Apr 2024 | 4.6300 | 4.6900 | 4.5250 | 4.6600 | 4.6600 | 155,800 |
| 10 Apr 2024 | 4.7000 | 4.7000 | 4.4700 | 4.6300 | 4.6300 | 282,000 |
| 09 Apr 2024 | 4.6500 | 4.8450 | 4.6200 | 4.7700 | 4.7700 | 204,300 |
| 09 Apr 2024 | 0.1 Dividend | |||||
| 08 Apr 2024 | 4.7800 | 4.8700 | 4.7500 | 4.8100 | 4.7100 | 223,600 |
| 05 Apr 2024 | 4.6500 | 4.7350 | 4.5700 | 4.7100 | 4.6121 | 173,200 |
| 04 Apr 2024 | 4.8400 | 4.9050 | 4.6550 | 4.6700 | 4.5729 | 197,100 |
| 03 Apr 2024 | 4.6900 | 4.7810 | 4.6610 | 4.7700 | 4.6708 | 181,000 |
| 02 Apr 2024 | 4.9000 | 4.9500 | 4.6500 | 4.7200 | 4.6219 | 246,700 |
| 01 Apr 2024 | 5.1700 | 5.2300 | 4.9550 | 4.9900 | 4.8863 | 187,100 |
| 28 Mar 2024 | 5.0700 | 5.2600 | 5.0600 | 5.2100 | 5.1017 | 451,100 |
| 27 Mar 2024 | 5.1200 | 5.1950 | 4.9800 | 5.0300 | 4.9254 | 408,600 |
| 26 Mar 2024 | 5.2200 | 5.2290 | 5.0400 | 5.0500 | 4.9450 | 189,500 |
| 25 Mar 2024 | 4.8500 | 5.1600 | 4.8500 | 5.1600 | 5.0527 | 496,500 |
| 22 Mar 2024 | 5.0200 | 5.0700 | 4.8050 | 4.8300 | 4.7296 | 375,500 |
| 21 Mar 2024 | 4.3500 | 5.0600 | 4.3500 | 5.0000 | 4.8960 | 808,500 |
| 20 Mar 2024 | 4.1900 | 4.3300 | 4.1670 | 4.3300 | 4.2400 | 609,500 |
| 19 Mar 2024 | 4.1800 | 4.2400 | 4.1700 | 4.2200 | 4.1323 | 305,900 |
| 18 Mar 2024 | 4.1700 | 4.2150 | 4.0900 | 4.1900 | 4.1029 | 226,300 |
| 15 Mar 2024 | 4.1700 | 4.2900 | 4.1700 | 4.2000 | 4.1127 | 405,100 |
| 14 Mar 2024 | 4.3500 | 4.3800 | 4.1600 | 4.2000 | 4.1127 | 303,600 |
| 13 Mar 2024 | 4.4000 | 4.4100 | 4.3500 | 4.3700 | 4.2791 | 149,700 |
| 12 Mar 2024 | 4.4500 | 4.5000 | 4.3800 | 4.3800 | 4.2889 | 159,200 |
| 11 Mar 2024 | 4.4700 | 4.5600 | 4.4550 | 4.4900 | 4.3967 | 170,500 |
| 08 Mar 2024 | 4.4900 | 4.6200 | 4.4200 | 4.5000 | 4.4064 | 183,200 |
| 07 Mar 2024 | 4.4400 | 4.4800 | 4.3500 | 4.3900 | 4.2987 | 110,400 |
| 06 Mar 2024 | 4.3800 | 4.4400 | 4.3200 | 4.3800 | 4.2889 | 186,800 |
| 05 Mar 2024 | 4.3300 | 4.4100 | 4.2700 | 4.2900 | 4.2008 | 289,800 |
| 04 Mar 2024 | 4.5600 | 4.6490 | 4.3300 | 4.3800 | 4.2889 | 280,400 |
| 01 Mar 2024 | 4.5700 | 4.5850 | 4.4500 | 4.5300 | 4.4358 | 235,200 |
| 29 Feb 2024 | 4.2700 | 4.6200 | 4.2400 | 4.5800 | 4.4848 | 419,800 |
| 28 Feb 2024 | 4.0700 | 4.3050 | 4.0200 | 4.1200 | 4.0343 | 420,800 |
| 27 Feb 2024 | 4.1500 | 4.2550 | 4.1000 | 4.1200 | 4.0343 | 257,800 |
| 26 Feb 2024 | 4.4000 | 4.4400 | 4.0600 | 4.0900 | 4.0050 | 501,600 |
| 23 Feb 2024 | 4.4300 | 4.5500 | 4.3500 | 4.4600 | 4.3673 | 216,100 |
| 22 Feb 2024 | 4.5900 | 4.6100 | 4.3500 | 4.4200 | 4.3281 | 491,300 |
| 21 Feb 2024 | 4.6200 | 4.7200 | 4.6200 | 4.6700 | 4.5729 | 169,500 |
| 20 Feb 2024 | 4.6400 | 4.7300 | 4.6200 | 4.6200 | 4.5240 | 210,100 |
| 16 Feb 2024 | 4.7100 | 4.8400 | 4.6200 | 4.7500 | 4.6512 | 215,000 |
| 15 Feb 2024 | 4.6600 | 4.8300 | 4.6500 | 4.7900 | 4.6904 | 223,600 |
| 14 Feb 2024 | 4.6300 | 4.6800 | 4.5300 | 4.5900 | 4.4946 | 188,000 |
| 13 Feb 2024 | 4.6600 | 4.7000 | 4.4800 | 4.5700 | 4.4750 | 360,400 |
| 12 Feb 2024 | 4.8600 | 5.0500 | 4.8000 | 4.9500 | 4.8471 | 292,800 |
| 09 Feb 2024 | 4.7600 | 4.7900 | 4.6800 | 4.7800 | 4.6806 | 151,900 |
| 08 Feb 2024 | 4.6300 | 4.7850 | 4.6050 | 4.7300 | 4.6317 | 144,700 |
| 07 Feb 2024 | 4.6400 | 4.6900 | 4.5200 | 4.6100 | 4.5142 | 219,700 |
| 06 Feb 2024 | 4.6200 | 4.8100 | 4.5500 | 4.6700 | 4.5729 | 216,200 |
| 05 Feb 2024 | 4.9000 | 4.9000 | 4.6200 | 4.6500 | 4.5533 | 282,700 |
| 02 Feb 2024 | 5.0800 | 5.1200 | 4.9900 | 4.9900 | 4.8863 | 211,300 |
| 01 Feb 2024 | 5.2700 | 5.2900 | 5.0000 | 5.2400 | 5.1311 | 152,400 |
| 31 Jan 2024 | 5.5300 | 5.5400 | 5.2350 | 5.2500 | 5.1409 | 348,800 |
| 30 Jan 2024 | 5.5900 | 5.5900 | 5.4800 | 5.4900 | 5.3759 | 92,000 |
| 29 Jan 2024 | 5.5200 | 5.6300 | 5.4900 | 5.6300 | 5.5130 | 113,900 |
| 26 Jan 2024 | 5.6600 | 5.7100 | 5.5600 | 5.5800 | 5.4640 | 131,200 |
| 25 Jan 2024 | 5.6400 | 5.6600 | 5.5500 | 5.6400 | 5.5227 | 159,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.