City Office REIT, Inc. ( CIO) - Price History
Monthly price history for CIO (City Office REIT, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.99 | $6.99 |
| January 2026 | $0.08 | $0.08 |
| December 2025 | $6.99 | $6.99 |
| November 2025 | $6.81 | $6.81 |
| October 2025 | $6.90 | $6.90 |
| September 2025 | $6.96 | $6.96 |
| August 2025 | $6.93 | $6.93 |
| July 2025 | $6.94 | $6.94 |
| June 2025 | $5.24 | $5.34 |
| May 2025 | $4.79 | $4.88 |
| April 2025 | $4.99 | $5.08 |
| March 2025 | $4.99 | $5.19 |
| February 2025 | $5.05 | $5.26 |
| January 2025 | $5.10 | $5.31 |
| December 2024 | $5.20 | $5.52 |
| November 2024 | $5.46 | $5.80 |
| October 2024 | $4.82 | $5.12 |
| September 2024 | $5.40 | $5.84 |
| August 2024 | $5.44 | $5.88 |
| July 2024 | $5.60 | $6.05 |
| June 2024 | $4.52 | $4.98 |
| May 2024 | $4.47 | $4.93 |
| April 2024 | $4.22 | $4.66 |
| March 2024 | $4.63 | $5.21 |
| February 2024 | $4.07 | $4.58 |
| January 2024 | $4.66 | $5.25 |
| December 2023 | $5.34 | $6.11 |
| November 2023 | $4.22 | $4.83 |
| October 2023 | $3.33 | $3.81 |
| September 2023 | $3.62 | $4.25 |
| August 2023 | $4.29 | $5.04 |
| July 2023 | $4.66 | $5.47 |
| June 2023 | $4.66 | $5.57 |
| May 2023 | $3.79 | $4.53 |
| April 2023 | $4.87 | $5.82 |
| March 2023 | $5.59 | $6.90 |
| February 2023 | $6.86 | $8.46 |
| January 2023 | $7.98 | $9.84 |
| December 2022 | $6.63 | $8.38 |
| November 2022 | $7.83 | $9.89 |
| October 2022 | $8.41 | $10.62 |
| September 2022 | $7.73 | $9.97 |
| August 2022 | $8.96 | $11.55 |
| July 2022 | $10.93 | $14.10 |
| June 2022 | $9.88 | $12.95 |
| May 2022 | $10.64 | $13.94 |
| April 2022 | $11.33 | $14.84 |
| March 2022 | $13.32 | $17.66 |
| February 2022 | $12.99 | $17.22 |
| January 2022 | $13.45 | $17.83 |
| December 2021 | $14.73 | $19.72 |
| November 2021 | $12.46 | $16.68 |
| October 2021 | $14.17 | $18.97 |
| September 2021 | $13.24 | $17.86 |
| August 2021 | $11.84 | $15.97 |
| July 2021 | $9.54 | $12.87 |
| June 2021 | $9.10 | $12.43 |
| May 2021 | $8.46 | $11.56 |
| April 2021 | $8 | $10.93 |
| March 2021 | $7.67 | $10.62 |
| February 2021 | $7.34 | $10.16 |
| January 2021 | $6.80 | $9.42 |
| December 2020 | $6.95 | $9.77 |
| November 2020 | $6.24 | $8.77 |
| October 2020 | $4.49 | $6.32 |
| September 2020 | $5.24 | $7.52 |
| August 2020 | $5.61 | $8.04 |
| July 2020 | $6.03 | $8.65 |
| June 2020 | $6.90 | $10.06 |
| May 2020 | $6.37 | $9.28 |
| April 2020 | $6.93 | $10.10 |
| March 2020 | $4.86 | $7.23 |
| February 2020 | $7.80 | $11.60 |
| January 2020 | $9.09 | $13.52 |
| December 2019 | $8.94 | $13.52 |
| November 2019 | $8.88 | $13.43 |
| October 2019 | $8.95 | $13.54 |
| September 2019 | $9.35 | $14.39 |
| August 2019 | $8.79 | $13.54 |
| July 2019 | $8.04 | $12.38 |
| June 2019 | $7.64 | $11.99 |
| May 2019 | $7.51 | $11.79 |
| April 2019 | $7.39 | $11.60 |
| March 2019 | $7.06 | $11.31 |
| February 2019 | $6.87 | $11 |
| January 2019 | $7.22 | $11.56 |
| December 2018 | $6.27 | $10.25 |
| November 2018 | $6.70 | $10.94 |
| October 2018 | $6.74 | $11.02 |
| September 2018 | $7.58 | $12.62 |
| August 2018 | $7.75 | $12.91 |
| July 2018 | $7.66 | $12.75 |
| June 2018 | $7.57 | $12.83 |
| May 2018 | $7.32 | $12.40 |
| April 2018 | $6.71 | $11.38 |
| March 2018 | $6.68 | $11.56 |
| February 2018 | $5.81 | $10.04 |
| January 2018 | $6.75 | $11.68 |
| December 2017 | $7.38 | $13.01 |
| November 2017 | $7.52 | $13.24 |
| October 2017 | $7.40 | $13.04 |
| September 2017 | $7.68 | $13.77 |
| August 2017 | $7.14 | $12.79 |
| July 2017 | $7.09 | $12.71 |
| June 2017 | $6.95 | $12.70 |
| May 2017 | $6.73 | $12.29 |
| April 2017 | $6.87 | $12.55 |
| March 2017 | $6.53 | $12.15 |
| February 2017 | $7 | $13.03 |
| January 2017 | $6.76 | $12.59 |
| December 2016 | $6.94 | $13.17 |
| November 2016 | $6.60 | $12.52 |
| October 2016 | $6.62 | $12.56 |
| September 2016 | $6.58 | $12.73 |
| August 2016 | $6.70 | $12.96 |
| July 2016 | $7.01 | $13.56 |
| June 2016 | $6.59 | $12.98 |
| May 2016 | $5.98 | $11.77 |
| April 2016 | $5.70 | $11.23 |
| March 2016 | $5.67 | $11.40 |
| February 2016 | $6.02 | $12.10 |
| January 2016 | $5.84 | $11.75 |
| December 2015 | $5.94 | $12.18 |
| November 2015 | $5.69 | $11.67 |
| October 2015 | $5.60 | $11.49 |
| September 2015 | $5.42 | $11.36 |
| August 2015 | $5.35 | $11.20 |
| July 2015 | $5.94 | $12.45 |
| June 2015 | $5.92 | $12.40 |
| May 2015 | $5.96 | $12.71 |
| April 2015 | $6.05 | $12.91 |
| March 2015 | $5.97 | $12.73 |
| February 2015 | $5.78 | $12.57 |
| January 2015 | $5.89 | $12.80 |
| December 2014 | $5.89 | $12.80 |
| November 2014 | $6 | $13.27 |
| October 2014 | $5.96 | $13.19 |
| September 2014 | $6.03 | $13.58 |
| August 2014 | $5.71 | $12.86 |
| July 2014 | $5.56 | $12.51 |
| June 2014 | $5.55 | $12.68 |
| May 2014 | $5.44 | $12.42 |
| April 2014 | $5.48 | $12.53 |
CIO
Price: $6.99
Dividend Yield: 4.29%
Forward Dividend Yield: 5.72%
Payout Ratio: -111.11%
Dividend Per Share: 0.40 USD
Earnings Per Share: -3.21 USD
P/E Ratio: -2.18
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Office
Country: United States
Volume: 262500
Ebitda: 12.6 millionMarket Capitalization: 282.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%