City Office REIT Inc (CIO)
5.02
-0.13
(-2.52%)
USD |
NYSE |
May 16, 16:00
5.02
0.00 (0.00%)
After-Hours: 20:00
City Office REIT Price: 5.02 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 5.16 | 5.16 | 4.975 | 5.02 | 88973.00 |
May 15, 2024 | 5.13 | 5.245 | 5.04 | 5.15 | 152847.0 |
May 14, 2024 | 5.08 | 5.10 | 4.98 | 5.03 | 105807.0 |
May 13, 2024 | 4.85 | 5.025 | 4.83 | 5.00 | 364868.0 |
May 10, 2024 | 5.06 | 5.06 | 4.735 | 4.78 | 227494.0 |
May 09, 2024 | 4.84 | 5.03 | 4.78 | 5.01 | 126137.0 |
May 08, 2024 | 4.77 | 4.82 | 4.73 | 4.79 | 64701.00 |
May 07, 2024 | 4.91 | 4.97 | 4.81 | 4.83 | 150052.0 |
May 06, 2024 | 4.88 | 4.92 | 4.821 | 4.87 | 101971.0 |
May 03, 2024 | 4.86 | 4.94 | 4.74 | 4.84 | 132002.0 |
May 02, 2024 | 4.74 | 4.79 | 4.631 | 4.76 | 90031.00 |
May 01, 2024 | 4.71 | 4.815 | 4.67 | 4.68 | 141679.0 |
Apr 30, 2024 | 4.62 | 4.720 | 4.582 | 4.66 | 110423.0 |
Apr 29, 2024 | 4.63 | 4.715 | 4.595 | 4.64 | 154830.0 |
Apr 26, 2024 | 4.58 | 4.675 | 4.55 | 4.58 | 107169.0 |
Apr 25, 2024 | 4.52 | 4.595 | 4.48 | 4.56 | 222087.0 |
Apr 24, 2024 | 4.57 | 4.66 | 4.53 | 4.57 | 163245.0 |
Apr 23, 2024 | 4.61 | 4.825 | 4.61 | 4.62 | 164855.0 |
Apr 22, 2024 | 4.54 | 4.67 | 4.485 | 4.64 | 183923.0 |
Apr 19, 2024 | 4.49 | 4.57 | 4.45 | 4.57 | 159010.0 |
Apr 18, 2024 | 4.40 | 4.545 | 4.340 | 4.46 | 169164.0 |
Apr 17, 2024 | 4.39 | 4.47 | 4.375 | 4.38 | 99850.00 |
Apr 16, 2024 | 4.36 | 4.425 | 4.29 | 4.37 | 246240.0 |
Apr 15, 2024 | 4.53 | 4.56 | 4.325 | 4.42 | 199030.0 |
Apr 12, 2024 | 4.64 | 4.660 | 4.43 | 4.50 | 136072.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.47
Minimum
Oct 27 2023
21.27
Maximum
Jan 06 2022
10.52
Average
10.16
Median
Feb 26 2021
Price Benchmarks
Price Related Metrics
PS Ratio | 1.130 |
Price to Book Value | 0.3075 |
Price to Free Cash Flow | 3.360 |
Earnings Yield | -5.58% |
Market Cap | 201.57M |
Operating PE Ratio | 6.675 |