City Office REIT Inc (CIO)
4.58
+0.02
(+0.44%)
USD |
NYSE |
Apr 26, 16:00
4.575
0.00 (0.00%)
After-Hours: 20:00
City Office REIT Price: 4.58 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 4.58 | 4.675 | 4.55 | 4.58 | 106831.0 |
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 |
Apr 11, 2024 | 4.63 | 4.69 | 4.525 | 4.66 | 155821.0 |
Apr 10, 2024 | 4.70 | 4.70 | 4.47 | 4.63 | 282019.0 |
Apr 09, 2024 | 4.65 | 4.845 | 4.62 | 4.77 | 204328.0 |
Apr 08, 2024 | 4.78 | 4.87 | 4.75 | 4.81 | 223606.0 |
Apr 05, 2024 | 4.65 | 4.735 | 4.57 | 4.71 | 173472.0 |
Apr 04, 2024 | 4.84 | 4.905 | 4.655 | 4.67 | 197266.0 |
Apr 03, 2024 | 4.69 | 4.781 | 4.661 | 4.77 | 180968.0 |
Apr 02, 2024 | 4.90 | 4.95 | 4.65 | 4.72 | 246703.0 |
Apr 01, 2024 | 5.17 | 5.23 | 4.955 | 4.99 | 187091.0 |
Mar 28, 2024 | 5.07 | 5.26 | 5.06 | 5.21 | 451079.0 |
Mar 27, 2024 | 5.12 | 5.195 | 4.98 | 5.03 | 408597.0 |
Mar 26, 2024 | 5.22 | 5.229 | 5.04 | 5.05 | 189517.0 |
Mar 25, 2024 | 4.85 | 5.16 | 4.85 | 5.16 | 496550.0 |
Mar 22, 2024 | 5.02 | 5.07 | 4.805 | 4.83 | 375471.0 |
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
10.60
Average
10.35
Median
Jun 10 2020
Price Benchmarks
Price Related Metrics
PS Ratio | 1.021 |
Price to Book Value | 0.2785 |
Price to Free Cash Flow | 3.195 |
Earnings Yield | -5.46% |
Market Cap | 183.91M |
Operating PE Ratio | 5.847 |