Stockscreener 앱 받기
5.08
3.25%
0.16
시간 외 거래:
5.08
City Office Reit Inc 주식 (CIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.09 | $4.88 | $0.215 | 315,422.0 | +3.25% |
| 2024-11-20 | $4.93 | $4.81 | $0.12 | 213,491.0 | +0.00% |
| 2024-11-19 | $4.92 | $4.75 | $0.17 | 267,299.0 | +1.86% |
| 2024-11-18 | $4.90 | $4.75 | $0.15 | 266,715.0 | -1.23% |
| 2024-11-15 | $5.02 | $4.82 | $0.20 | 294,503.0 | +0.41% |
| 2024-11-14 | $5.04 | $4.87 | $0.17 | 280,471.0 | -2.79% |
| 2024-11-13 | $5.09 | $4.92 | $0.17 | 231,161.0 | +0.00% |
| 2024-11-12 | $5.23 | $4.94 | $0.2899 | 263,014.0 | -4.39% |
| 2024-11-11 | $5.43 | $5.17 | $0.255 | 257,617.0 | -1.87% |
| 2024-11-08 | $5.38 | $5.22 | $0.16 | 232,691.0 | -0.74% |
| 2024-11-07 | $5.57 | $5.30 | $0.27 | 193,704.0 | -2.00% |
| 2024-11-06 | $5.66 | $5.38 | $0.28 | 298,511.0 | +3.98% |
| 2024-11-05 | $5.30 | $5.07 | $0.2286 | 124,701.0 | +3.13% |
| 2024-11-04 | $5.23 | $5.07 | $0.16 | 181,957.0 | +0.79% |
| 2024-11-01 | $5.16 | $5.01 | $0.1493 | 134,535.0 | -0.78% |
| 2024-10-31 | $5.43 | $5.12 | $0.31 | 154,607.0 | -5.01% |
| 2024-10-30 | $5.54 | $5.39 | $0.15 | 105,205.0 | -0.74% |
| 2024-10-29 | $5.49 | $5.32 | $0.17 | 149,015.0 | -1.09% |
| 2024-10-28 | $5.66 | $5.48 | $0.18 | 130,039.0 | -0.90% |
| 2024-10-25 | $5.77 | $5.53 | $0.24 | 120,572.0 | -2.29% |
| 2024-10-24 | $5.81 | $5.63 | $0.18 | 149,216.0 | -1.73% |
| 2024-10-23 | $5.79 | $5.55 | $0.235 | 208,600.0 | +3.78% |
| 2024-10-22 | $5.58 | $5.53 | $0.055 | 141,059.0 | +0.18% |
City Office Reit Inc 주식 (CIO) 연도별 가격 이력
이 심층 분석에서는 City Office Reit Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 City Office Reit Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
City Office Reit Inc 주식 (CIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.66 | $4.75 | $0.91 | 3,871,214.0 | -0.78% |
| 2024-10 | $6.00 | $5.12 | $0.88 | 5,419,401.0 | -12.33% |
| 2024-09 | $6.50 | $5.65 | $0.8497 | 2,962,454.0 | -0.68% |
| 2024-08 | $6.13 | $5.06 | $1.07 | 3,094,252.0 | -2.81% |
| 2024-07 | $6.28 | $4.80 | $1.48 | 4,289,864.0 | +21.49% |
| 2024-06 | $5.14 | $4.69 | $0.455 | 2,573,432.0 | +1.01% |
| 2024-05 | $5.28 | $4.60 | $0.68 | 3,637,283.0 | +5.79% |
| 2024-04 | $5.23 | $4.29 | $0.94 | 3,842,352.0 | -10.56% |
| 2024-03 | $5.26 | $4.09 | $1.17 | 6,342,869.0 | +13.76% |
| 2024-02 | $5.29 | $4.02 | $1.27 | 5,343,400.0 | -12.76% |
| 2024-01 | $6.49 | $5.24 | $1.25 | 6,098,735.0 | -14.08% |
City Office Reit Inc 주식 (CIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.71 | $4.80 | $1.91 | 7,049,783.0 | +26.50% |
| 2023-11 | $5.03 | $3.69 | $1.34 | 4,433,819.0 | +26.77% |
| 2023-10 | $4.28 | $3.46 | $0.825 | 8,757,250.0 | -10.35% |
| 2023-09 | $5.23 | $3.92 | $1.31 | 7,191,639.0 | -15.67% |
| 2023-08 | $5.52 | $4.80 | $0.72 | 6,248,548.0 | -7.86% |
| 2023-07 | $6.05 | $5.36 | $0.69 | 6,616,254.0 | -1.80% |
| 2023-06 | $5.84 | $4.48 | $1.36 | 10,453,176.0 | +22.96% |
| 2023-05 | $5.85 | $4.03 | $1.82 | 18,285,212.0 | -22.16% |
| 2023-04 | $7.12 | $5.51 | $1.61 | 6,782,375.0 | -15.65% |
| 2023-03 | $8.70 | $5.80 | $2.90 | 9,299,140.0 | -18.44% |
| 2023-02 | $10.23 | $8.30 | $1.93 | 4,255,675.0 | -14.02% |
| 2023-01 | $9.92 | $8.03 | $1.89 | 7,001,836.0 | +17.42% |
City Office Reit Inc 주식 (CIO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.06 | $8.15 | $1.91 | 7,033,772.0 | -15.27% |
| 2022-11 | $10.80 | $9.17 | $1.63 | 4,972,616.0 | -6.87% |
| 2022-10 | $10.77 | $9.05 | $1.72 | 5,542,805.0 | +6.52% |
| 2022-09 | $11.81 | $9.74 | $2.07 | 7,257,243.0 | -13.68% |
| 2022-08 | $14.24 | $11.42 | $2.82 | 8,664,922.0 | -18.09% |
| 2022-07 | $14.16 | $12.35 | $1.81 | 6,229,845.0 | +8.88% |
| 2022-06 | $13.95 | $11.05 | $2.90 | 6,959,030.0 | -7.10% |
| 2022-05 | $15.21 | $12.78 | $2.43 | 6,851,914.0 | -6.06% |
| 2022-04 | $18.11 | $14.79 | $3.32 | 4,740,065.0 | -15.97% |
| 2022-03 | $18.35 | $16.28 | $2.07 | 5,760,617.0 | +2.56% |
| 2022-02 | $18.35 | $16.60 | $1.75 | 5,244,608.0 | -3.42% |
| 2022-01 | $21.70 | $16.49 | $5.21 | 8,385,899.0 | -9.58% |
2.23%
자본화:
|
볼륨(24시간):