Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Cosco Holdings (OP: CICOY )

8.070 +0.210 (+2.67%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 7.950 8.090 7.900 8.070 40,655 +0.21(+2.67%)
May 23, 2024 7.890 8.000 7.772 7.860 6,383 -0.02(-0.25%)
May 22, 2024 7.800 7.897 7.800 7.880 12,134 +0.02(+0.25%)
May 21, 2024 7.802 8.080 7.800 7.860 10,269 -0.23(-2.84%)
May 20, 2024 8.000 8.140 8.000 8.090 84,317 +0.08(+1.00%)
May 17, 2024 8.010 8.070 7.964 8.010 6,792 +0.02(+0.21%)
May 16, 2024 7.990 8.000 7.850 7.994 11,292 +0.00(+0.04%)
May 15, 2024 7.800 7.990 7.800 7.990 15,951 +0.05(+0.63%)
May 14, 2024 7.920 8.050 7.920 7.940 6,745 +0.09(+1.15%)
May 13, 2024 7.450 7.860 7.450 7.850 6,532 +0.43(+5.80%)
May 10, 2024 7.410 7.420 7.405 7.420 2,821 +0.15(+2.13%)
May 09, 2024 7.100 7.280 7.100 7.265 11,954 +0.46(+6.84%)
May 08, 2024 6.820 6.960 6.670 6.800 4,179 -0.03(-0.44%)
May 07, 2024 6.830 6.830 6.830 6.830 378 +0.17(+2.55%)
May 06, 2024 6.600 6.848 6.600 6.660 5,359 +0.04(+0.57%)
May 03, 2024 6.690 6.690 6.620 6.622 2,019 +0.13(+1.96%)
May 02, 2024 6.565 6.670 6.490 6.495 22,985 +0.06(+0.93%)
May 01, 2024 6.726 6.726 6.350 6.435 11,365 +0.01(+0.23%)
Apr 30, 2024 6.150 6.490 6.150 6.420 4,123 +0.37(+6.12%)
Apr 29, 2024 6.050 6.050 6.050 6.050 540 +0.00(+0.00%)
Apr 26, 2024 6.000 6.060 6.000 6.050 2,586 +0.06(+1.00%)
Apr 25, 2024 5.900 5.990 5.850 5.990 4,542 +0.14(+2.43%)
Apr 24, 2024 5.848 5.848 5.848 5.848 523 +0.20(+3.50%)
Apr 23, 2024 5.800 5.800 5.620 5.650 7,153 -0.01(-0.18%)
Apr 22, 2024 5.680 5.680 5.660 5.660 1,484 +0.19(+3.47%)
Apr 19, 2024 5.600 5.600 5.470 5.470 3,525 -0.00(-0.09%)
Apr 18, 2024 5.475 5.475 5.475 5.475 225 +0.09(+1.69%)
Apr 17, 2024 5.425 5.425 5.384 5.384 3,398 +0.06(+1.20%)
Apr 16, 2024 5.400 5.400 5.320 5.320 3,792 -0.08(-1.51%)
Apr 15, 2024 5.540 5.540 5.401 5.401 1,625 -0.13(-2.33%)
Apr 12, 2024 5.475 5.530 5.420 5.530 1,184 +0.02(+0.27%)
Apr 11, 2024 5.500 5.515 5.500 5.515 3,382 +0.02(+0.46%)
Apr 10, 2024 5.500 5.500 5.466 5.490 8,673 -0.01(-0.18%)
Apr 09, 2024 5.497 5.500 5.460 5.500 2,159 +0.00(+0.00%)
Apr 08, 2024 5.360 5.500 5.360 5.500 7,750 +0.18(+3.38%)
Apr 05, 2024 5.370 5.500 5.320 5.320 13,929 -0.13(-2.39%)
Apr 04, 2024 5.390 5.450 5.370 5.450 3,769 -0.01(-0.18%)
Apr 03, 2024 5.490 5.490 5.460 5.460 3,182 +0.07(+1.30%)
Apr 02, 2024 5.388 5.490 5.348 5.390 3,218 +0.11(+2.18%)
Apr 01, 2024 5.340 5.340 5.230 5.275 13,557 +0.09(+1.72%)
Mar 28, 2024 5.150 5.220 5.140 5.186 2,809 -0.05(-1.04%)
Mar 27, 2024 5.125 5.240 5.125 5.240 30,938 +0.11(+2.14%)
Mar 26, 2024 5.080 5.130 5.050 5.130 6,604 +0.01(+0.20%)
Mar 25, 2024 5.170 5.220 5.120 5.120 19,245 -0.09(-1.82%)
Mar 22, 2024 5.100 5.215 5.080 5.215 3,250 -0.04(-0.67%)
Mar 21, 2024 5.410 5.410 5.250 5.250 8,505 -0.16(-2.93%)
Mar 20, 2024 5.400 5.700 5.300 5.409 11,082 +0.07(+1.29%)
Mar 19, 2024 5.340 5.340 5.110 5.340 7,251 -0.19(-3.35%)
Mar 18, 2024 5.570 5.570 5.460 5.525 5,113 +0.08(+1.47%)
Mar 15, 2024 5.535 5.600 5.445 5.445 8,882 +0.10(+1.78%)
Mar 14, 2024 5.500 5.600 5.350 5.350 1,629 -0.05(-0.93%)
Mar 13, 2024 5.530 5.530 5.400 5.400 39,729 -0.20(-3.57%)
Mar 12, 2024 5.600 5.610 5.500 5.600 9,996 +0.00(+0.01%)
Mar 11, 2024 5.600 5.600 5.500 5.599 2,105 +0.13(+2.37%)
Mar 08, 2024 5.390 5.600 5.390 5.470 1,144 +0.15(+2.82%)
Mar 07, 2024 5.455 5.530 5.300 5.320 13,261 -0.07(-1.30%)
Mar 06, 2024 5.390 5.392 5.340 5.390 15,255 +0.02(+0.37%)
Mar 05, 2024 5.385 5.390 5.370 5.370 13,196 +0.11(+2.06%)
Mar 04, 2024 5.395 5.440 5.190 5.262 8,445 -0.05(-0.91%)
Mar 01, 2024 5.520 5.520 5.290 5.310 13,768 -0.18(-3.24%)
Feb 29, 2024 5.420 5.510 5.385 5.488 2,217 +0.09(+1.63%)
Feb 28, 2024 5.450 5.568 5.330 5.400 9,846 -0.25(-4.42%)
Feb 27, 2024 5.590 5.650 5.590 5.650 2,354 +0.07(+1.16%)
Feb 26, 2024 5.600 5.698 5.585 5.585 1,226 -0.01(-0.27%)
Feb 23, 2024 5.560 5.600 5.530 5.600 8,441 +0.05(+0.90%)
Feb 22, 2024 5.490 5.562 5.420 5.550 15,342 +0.10(+1.83%)
Feb 21, 2024 5.450 5.500 5.422 5.450 11,155 -0.05(-0.91%)
Feb 20, 2024 5.300 5.500 5.290 5.500 8,098 +0.21(+3.97%)
Feb 16, 2024 5.150 5.290 5.150 5.290 2,077 +0.11(+2.03%)
Feb 15, 2024 5.200 5.250 5.185 5.185 2,962 +0.09(+1.87%)
Feb 14, 2024 5.090 5.090 5.090 5.090 2,008 +0.09(+1.80%)
Feb 13, 2024 5.090 5.090 4.990 5.000 1,625 +0.01(+0.20%)
Feb 12, 2024 4.859 4.990 4.859 4.990 3,298 +0.10(+1.98%)
Feb 09, 2024 4.980 4.980 4.860 4.893 11,672 -0.21(-4.06%)
Feb 08, 2024 5.020 5.100 5.004 5.100 30,298 -0.09(-1.74%)
Feb 07, 2024 5.230 5.230 5.180 5.190 1,907 -0.09(-1.80%)
Feb 06, 2024 5.300 5.300 5.285 5.285 1,687 +0.08(+1.44%)
Feb 05, 2024 5.180 5.210 5.126 5.210 9,344 +0.01(+0.19%)
Feb 02, 2024 5.160 5.250 5.080 5.200 19,885 +0.06(+1.17%)
Feb 01, 2024 5.280 5.400 5.050 5.140 18,603 -0.12(-2.28%)
Jan 31, 2024 5.290 5.290 5.225 5.260 3,198 -0.04(-0.74%)
Jan 30, 2024 5.310 5.310 5.299 5.299 4,115 -0.05(-0.95%)
Jan 29, 2024 5.350 5.350 5.317 5.350 4,611 +0.07(+1.33%)
Jan 26, 2024 5.330 5.400 5.280 5.280 8,030 -0.03(-0.54%)
Jan 25, 2024 5.330 5.330 5.251 5.309 5,034 +0.12(+2.29%)
Jan 24, 2024 5.240 5.270 5.180 5.190 11,823 +0.03(+0.58%)
Jan 23, 2024 5.109 5.160 5.000 5.160 8,703 +0.17(+3.44%)
Jan 22, 2024 4.956 5.020 4.956 4.989 1,768 +0.03(+0.57%)
Jan 19, 2024 4.995 5.010 4.950 4.960 8,575 -0.04(-0.90%)
Jan 18, 2024 5.010 5.010 4.995 5.005 480 +0.04(+0.70%)
Jan 17, 2024 4.960 4.970 4.930 4.970 8,235 -0.10(-1.97%)
Jan 16, 2024 5.030 5.120 5.030 5.070 7,751 +0.12(+2.42%)
Jan 12, 2024 4.975 5.039 4.940 4.950 6,757 +0.12(+2.48%)
Jan 11, 2024 4.839 4.860 4.755 4.830 4,340 +0.03(+0.63%)
Jan 10, 2024 5.008 5.010 4.798 4.800 32,670 -0.31(-6.04%)
Jan 09, 2024 5.075 5.140 4.950 5.109 9,427 +0.03(+0.56%)
Jan 08, 2024 5.160 5.170 5.058 5.080 18,320 -0.19(-3.61%)
Jan 05, 2024 5.310 5.310 5.270 5.270 15,243 -0.01(-0.19%)
Jan 04, 2024 5.273 5.280 5.200 5.280 12,310 +0.22(+4.35%)
Jan 03, 2024 5.038 5.080 5.038 5.060 14,291 -0.13(-2.50%)
Jan 02, 2024 4.984 5.190 4.984 5.190 10,733 +0.06(+1.17%)
Dec 29, 2023 5.130 5.130 5.130 5.130 645 +0.14(+2.82%)
Dec 28, 2023 4.900 4.990 4.900 4.989 4,946 +0.03(+0.59%)
Dec 27, 2023 5.020 5.210 4.960 4.960 7,205 -0.11(-2.17%)
Dec 26, 2023 5.170 5.210 5.070 5.070 8,751 -0.11(-2.13%)
Dec 22, 2023 5.400 5.400 5.180 5.180 8,644 +0.12(+2.38%)
Dec 21, 2023 5.000 5.100 5.000 5.060 4,856 +0.28(+5.86%)
Dec 20, 2023 4.650 4.790 4.650 4.780 984 -0.09(-1.81%)
Dec 19, 2023 4.750 4.870 4.750 4.868 25,542 +0.01(+0.17%)
Dec 18, 2023 4.865 4.900 4.820 4.860 7,725 +0.22(+4.74%)
Dec 15, 2023 4.526 4.650 4.510 4.640 21,694 +0.18(+4.08%)
Dec 14, 2023 4.340 4.510 4.340 4.458 2,771 +0.00(+0.07%)
Dec 13, 2023 4.455 4.455 4.455 4.455 2,631 -0.02(-0.45%)
Dec 12, 2023 4.503 4.503 4.475 4.475 2,768 +0.03(+0.67%)
Dec 11, 2023 4.430 4.450 4.400 4.445 5,606 +0.02(+0.34%)
Dec 08, 2023 4.420 4.430 4.364 4.430 11,225 +0.00(+0.00%)
Dec 07, 2023 4.385 4.490 4.385 4.430 1,214 -0.11(-2.32%)
Dec 06, 2023 4.573 4.650 4.480 4.535 6,992 -0.08(-1.73%)
Dec 05, 2023 4.495 4.615 4.495 4.615 1,676 +0.07(+1.43%)
Dec 01, 2023 4.550 252 +0.00(+0.00%)
Nov 30, 2023 4.550 4.590 4.550 4.550 3,781 -0.04(-0.87%)
Nov 29, 2023 4.485 4.600 4.485 4.590 3,560 -0.04(-0.86%)
Nov 28, 2023 4.630 4.630 4.630 4.630 116 +0.05(+1.09%)
Nov 27, 2023 4.580 4.580 4.580 4.580 614 -0.08(-1.72%)
Nov 24, 2023 4.650 4.660 4.650 4.660 1,387 +0.04(+0.91%)
Nov 21, 2023 4.618 95 -0.13(-2.78%)
Nov 20, 2023 4.534 4.750 4.534 4.750 55,073 -0.05(-1.05%)
Nov 17, 2023 4.690 4.950 4.690 4.801 10,207 -0.35(-6.79%)
Nov 16, 2023 5.140 5.220 5.100 5.150 16,469 -0.06(-1.15%)
Nov 15, 2023 5.090 5.210 5.055 5.210 53,003 +0.15(+2.88%)
Nov 14, 2023 5.053 5.070 5.045 5.064 7,007 +0.11(+2.30%)
Nov 13, 2023 4.940 5.090 4.940 4.950 4,389 -0.02(-0.40%)
Nov 10, 2023 4.950 4.970 4.940 4.970 7,486 +0.02(+0.40%)
Nov 09, 2023 4.950 4.950 4.950 4.950 501 +0.09(+1.96%)
Nov 08, 2023 4.860 4.873 4.800 4.855 5,932 -0.07(-1.50%)
Nov 07, 2023 4.920 4.958 4.878 4.929 2,431 +0.01(+0.18%)
Nov 06, 2023 4.900 4.979 4.880 4.920 12,817 -0.12(-2.38%)
Nov 03, 2023 5.000 5.115 4.950 5.040 11,905 +0.04(+0.80%)
Nov 02, 2023 5.040 5.040 5.000 5.000 780 -0.03(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.