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 (%)
Nov 30, 2020 4.920 4.920 4.520 4.764 8,478 -0.08(-1.57%)
Nov 27, 2020 4.840 4.840 4.840 4.840 200 +0.01(+0.21%)
Nov 25, 2020 4.810 4.850 4.810 4.830 3,300 -0.17(-3.40%)
Nov 24, 2020 5.450 5.450 5.000 5.000 4,466 -0.39(-7.24%)
Nov 23, 2020 5.150 5.390 5.150 5.390 2,636 +0.73(+15.67%)
Nov 20, 2020 4.660 4.660 4.660 104 +0.00(+0.00%)
Nov 19, 2020 4.770 4.770 4.660 4.660 350 +0.24(+5.38%)
Nov 18, 2020 4.422 4.422 4.422 4.422 221 +0.21(+5.04%)
Nov 17, 2020 4.180 4.355 4.180 4.210 7,199 +0.21(+5.25%)
Nov 16, 2020 3.850 4.090 3.850 4.000 1,001 +0.25(+6.67%)
Nov 13, 2020 3.750 3.750 3.750 63 +0.00(+0.00%)
Nov 12, 2020 3.750 3.750 3.750 60 +0.00(+0.00%)
Nov 11, 2020 3.800 3.820 3.660 3.750 2,646 -0.26(-6.48%)
Nov 10, 2020 4.110 4.230 3.900 4.010 10,135 -0.22(-5.20%)
Nov 09, 2020 4.230 4.230 4.230 4.230 119 +0.43(+11.32%)
Nov 06, 2020 3.880 3.880 3.800 3.800 700 +0.00(+0.00%)
Nov 05, 2020 3.660 3.865 3.650 3.800 5,289 +0.39(+11.44%)
Nov 04, 2020 3.260 3.450 3.260 3.410 23,021 +0.45(+15.20%)
Nov 02, 2020 2.960 2.960 2.960 0 -0.24(-7.50%)
Oct 30, 2020 3.200 3.200 3.200 3.200 14,800 +0.08(+2.40%)
Oct 29, 2020 3.125 3.125 3.125 3.125 512 +0.19(+6.29%)
Oct 28, 2020 2.940 2.940 2.940 2.940 1,643 +0.02(+0.86%)
Oct 27, 2020 2.915 2.915 2.915 20 +0.00(+0.00%)
Oct 26, 2020 2.915 2.915 2.915 1 +0.00(+0.00%)
Oct 23, 2020 2.990 2.990 2.865 2.915 1,300 +0.17(+6.00%)
Oct 22, 2020 2.750 2.750 2.750 2.750 6,993 -0.06(-2.14%)
Oct 21, 2020 2.810 2.810 2.810 2 +0.00(+0.00%)
Oct 20, 2020 2.810 2.810 2.810 2.810 148 +0.00(+0.00%)
Oct 19, 2020 2.630 2.810 2.630 2.810 1,601 +0.01(+0.36%)
Oct 15, 2020 2.800 2.800 2.800 0 -0.12(-4.11%)
Oct 14, 2020 2.920 2.920 2.920 2.920 1,022 +0.29(+11.03%)
Oct 12, 2020 2.630 2.630 2.630 0 -0.10(-3.49%)
Oct 08, 2020 2.725 2.725 2.725 0 +0.06(+2.44%)
Oct 07, 2020 2.830 2.830 2.660 2.660 1,255 -0.09(-3.27%)
Oct 06, 2020 2.750 2.750 2.750 2.750 6,160 +0.27(+10.89%)
Oct 05, 2020 2.760 2.760 2.460 2.480 8,405 +0.21(+9.25%)
Oct 02, 2020 2.270 2.270 2.270 2.270 100 -0.21(-8.28%)
Oct 01, 2020 2.475 2.475 2.475 2.475 420 +0.04(+1.64%)
Sep 30, 2020 2.600 2.600 2.435 2.435 5,770 -0.06(-2.60%)
Sep 29, 2020 2.590 2.590 2.500 2.500 2,550 +0.15(+6.38%)
Sep 28, 2020 2.350 2.350 2.350 2.350 120 +0.05(+2.17%)
Sep 25, 2020 2.285 2.300 2.280 2.300 4,400 +0.16(+7.48%)
Sep 24, 2020 2.140 2.140 2.140 2.140 8,000 -0.19(-7.96%)
Sep 22, 2020 2.325 2.325 2.325 0 -0.09(-3.93%)
Sep 18, 2020 2.420 2.420 2.420 0 -0.03(-1.22%)
Sep 17, 2020 2.450 2.450 2.450 2.450 2,017 -0.04(-1.61%)
Sep 16, 2020 2.495 2.495 2.490 2.490 4,500 +0.05(+2.05%)
Sep 15, 2020 2.500 2.500 2.362 2.440 1,020 +0.06(+2.52%)
Sep 14, 2020 2.200 2.380 2.200 2.380 29,754 -0.22(-8.46%)
Sep 11, 2020 2.600 2.600 2.550 2.600 400 -0.07(-2.62%)
Sep 09, 2020 2.670 2.670 2.670 0 +0.00(+0.00%)
Sep 08, 2020 2.840 2.840 2.670 2.670 1,150 +0.02(+0.75%)
Sep 04, 2020 2.650 2.650 2.340 2.650 1,900 +0.20(+8.16%)
Sep 03, 2020 2.400 2.450 2.400 2.450 290 -0.04(-1.61%)
Sep 02, 2020 2.490 2.490 2.490 2.490 416 +0.13(+5.51%)
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.