Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

City Office Rei (CIO.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 18.91 19.095 18.91 19.095 0
17th Jul 2025 (Thu) 18.91 19.16 18.91 19.08 347
16th Jul 2025 (Wed) 18.79 18.99 18.79 18.98 228
15th Jul 2025 (Tue) 19.06 19.06 19.04 19.00 437
14th Jul 2025 (Mon) 19.22 19.30 19.02 19.04 1,480
11th Jul 2025 (Fri) 19.14 19.25 19.14 19.22 561
10th Jul 2025 (Thu) 19.09 19.38 19.09 19.29 886
9th Jul 2025 (Wed) 19.50 19.73 19.50 19.7033 432
8th Jul 2025 (Tue) 19.43 19.68 19.43 19.66 268
7th Jul 2025 (Mon) 19.69 19.69 19.69 19.69 663
4th Jul 2025 (Fri) 19.61 19.71 19.61 19.69 351
3rd Jul 2025 (Thu) 19.61 19.71 19.61 19.69 351
2nd Jul 2025 (Wed) 19.31 19.31 19.31 19.623 154
1st Jul 2025 (Tue) 19.40 19.70 19.35 19.62 123
30th Jun 2025 (Mon) 19.02 19.48 18.88 19.44 1,825
27th Jun 2025 (Fri) 19.04 19.13 18.91 18.98 400
26th Jun 2025 (Thu) 18.99 18.99 18.99 19.1114 100
25th Jun 2025 (Wed) 19.16 19.16 19.15 19.0101 200
24th Jun 2025 (Tue) 18.90 19.15 18.90 19.15 10
23rd Jun 2025 (Mon) 18.90 19.10 18.90 18.9889 400
20th Jun 2025 (Fri) 18.80 19.04 18.80 19.10 314
19th Jun 2025 (Thu) 18.73 18.73 18.73 18.87 119
18th Jun 2025 (Wed) 18.73 18.73 18.73 18.87 119
17th Jun 2025 (Tue) 18.93 18.93 18.92 18.79 686
16th Jun 2025 (Mon) 19.06 19.08 18.99 18.74 400
13th Jun 2025 (Fri) 18.73 18.73 18.61 18.61 95
12th Jun 2025 (Thu) 18.73 18.76 18.66 18.81 474
11th Jun 2025 (Wed) 18.67 18.67 18.67 18.60 247
10th Jun 2025 (Tue) 18.55 18.59 18.50 18.76 1,101
9th Jun 2025 (Mon) 18.28 18.28 18.13 18.4228 254
6th Jun 2025 (Fri) 18.26 18.26 18.13 18.10 304
5th Jun 2025 (Thu) 18.21 18.33 18.21 18.17 200
4th Jun 2025 (Wed) 18.19 18.45 18.10 18.0125 1,300
3rd Jun 2025 (Tue) 18.05 18.05 18.04 18.01 363
2nd Jun 2025 (Mon) 18.48 18.48 17.75 17.82 2,773
30th May 2025 (Fri) 18.89 18.89 18.22 18.00 2,100
29th May 2025 (Thu) 19.08 19.24 19.08 19.05 1,027
FTSE 100 Latest
Value8,992.12
Change19.48