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 (%)
Oct 31, 2023 4.990 5.060 4.990 5.000 1,552 +0.03(+0.60%)
Oct 30, 2023 5.065 5.065 4.935 4.970 1,396 +0.20(+4.19%)
Oct 26, 2023 4.770 25 -0.13(-2.65%)
Oct 25, 2023 4.950 4.950 4.900 4.900 1,155 +0.05(+1.05%)
Oct 23, 2023 4.849 9 -0.02(-0.43%)
Oct 20, 2023 4.893 4.893 4.870 4.870 216 -0.07(-1.42%)
Oct 18, 2023 4.940 80 +0.08(+1.75%)
Oct 17, 2023 4.890 4.890 4.855 4.855 972 -0.06(-1.22%)
Oct 16, 2023 4.885 4.915 4.885 4.915 599 -0.03(-0.51%)
Oct 13, 2023 4.940 4.940 4.940 4.940 285 +0.08(+1.63%)
Oct 12, 2023 4.900 4.970 4.861 4.861 1,411 -0.02(-0.39%)
Oct 11, 2023 4.760 4.880 4.760 4.880 519 +0.03(+0.62%)
Oct 10, 2023 4.850 4.885 4.850 4.850 5,229 -0.01(-0.10%)
Oct 09, 2023 4.890 4.890 4.855 4.855 2,356 -0.12(-2.51%)
Oct 06, 2023 4.882 4.980 4.882 4.980 716 +0.11(+2.28%)
Oct 05, 2023 4.850 4.869 4.850 4.869 1,557 +0.02(+0.39%)
Oct 04, 2023 5.000 5.000 4.810 4.850 6,056 -0.17(-3.36%)
Oct 03, 2023 5.020 5.020 4.960 5.019 3,463 -0.11(-2.17%)
Oct 02, 2023 5.135 5.180 5.090 5.130 7,557 +0.05(+0.98%)
Sep 29, 2023 5.199 5.199 5.070 5.080 3,973 +0.05(+0.99%)
Sep 28, 2023 5.110 5.110 5.030 5.030 569 +0.00(+0.10%)
Sep 27, 2023 5.060 5.120 4.960 5.025 7,825 -0.12(-2.43%)
Sep 26, 2023 5.180 5.200 5.117 5.150 2,931 -0.07(-1.34%)
Sep 25, 2023 5.240 5.220 5.220 5.220 696 -0.04(-0.76%)
Sep 22, 2023 5.220 5.270 5.220 5.260 1,900 +0.04(+0.67%)
Sep 20, 2023 5.225 64 +0.01(+0.29%)
Sep 19, 2023 5.190 5.370 5.190 5.210 18,268 +0.09(+1.76%)
Sep 15, 2023 5.120 256 +0.00(+0.00%)
Sep 14, 2023 5.155 5.155 5.060 5.120 3,442 -0.05(-0.97%)
Sep 13, 2023 5.160 5.180 5.150 5.170 12,630 +0.07(+1.28%)
Sep 12, 2023 5.085 5.104 5.085 5.104 301 +0.10(+2.09%)
Sep 11, 2023 5.000 5.000 5.000 5.000 212 -0.10(-1.96%)
Sep 08, 2023 5.140 5.140 5.100 5.100 844 -0.05(-0.97%)
Sep 07, 2023 5.150 5.150 5.100 5.150 410 +0.05(+0.98%)
Sep 06, 2023 5.170 5.170 5.100 5.100 1,084 -0.05(-0.97%)
Sep 05, 2023 5.258 5.258 5.150 5.150 2,885 +0.05(+0.98%)
Sep 01, 2023 5.100 5.245 5.100 5.100 12,705 +0.01(+0.29%)
Aug 31, 2023 5.025 5.085 5.025 5.085 3,203 -0.01(-0.29%)
Aug 30, 2023 4.920 5.100 4.920 5.100 629 +0.34(+7.08%)
Aug 29, 2023 5.020 5.020 4.750 4.763 1,919 +0.06(+1.33%)
Aug 28, 2023 4.660 4.750 4.660 4.700 856 -0.03(-0.63%)
Aug 25, 2023 4.580 4.730 4.580 4.730 716 -0.09(-1.87%)
Aug 24, 2023 4.680 4.820 4.680 4.820 3,140 +0.24(+5.24%)
Aug 21, 2023 4.580 17 -0.17(-3.58%)
Aug 17, 2023 4.750 0 +0.21(+4.56%)
Aug 16, 2023 4.810 4.810 4.543 4.543 2,481 -0.34(-6.91%)
Aug 15, 2023 4.890 4.940 4.880 4.880 1,667 -0.07(-1.41%)
Aug 14, 2023 4.840 5.000 4.840 4.950 2,626 -0.14(-2.70%)
Aug 11, 2023 5.087 5.087 5.087 5.087 261 -0.01(-0.25%)
Aug 10, 2023 5.128 5.128 5.100 5.100 3,070 -0.01(-0.20%)
Aug 09, 2023 5.005 5.110 4.843 5.110 3,615 +0.14(+2.82%)
Aug 08, 2023 4.800 4.970 4.800 4.970 698 -0.09(-1.78%)
Aug 07, 2023 5.050 5.160 5.040 5.060 3,624 -0.01(-0.20%)
Aug 04, 2023 5.170 5.170 5.060 5.070 2,753 -0.09(-1.74%)
Aug 03, 2023 5.200 5.200 5.060 5.160 1,807 +0.01(+0.19%)
Aug 02, 2023 5.022 5.150 5.022 5.150 6,012 -0.09(-1.81%)
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.