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

China Cosco Holdings (OP: CICOY )

8.970 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 4, 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, 2022 5.270 5.400 5.220 5.360 9,487 +0.31(+6.14%)
Nov 29, 2022 4.870 5.165 4.870 5.050 6,763 -0.09(-1.85%)
Nov 28, 2022 4.960 5.450 4.960 5.145 106,014 +0.04(+0.88%)
Nov 25, 2022 5.100 5.125 5.100 5.100 10,288 +0.04(+0.89%)
Nov 23, 2022 5.700 5.710 4.920 5.055 40,364 -1.42(-21.87%)
Nov 22, 2022 6.350 6.470 6.263 6.470 31,422 +0.40(+6.59%)
Nov 21, 2022 6.070 6.140 6.013 6.070 15,370 +0.02(+0.33%)
Nov 18, 2022 6.050 6.050 5.995 6.050 12,287 -0.19(-3.04%)
Nov 17, 2022 6.150 6.240 6.020 6.240 2,350 +0.08(+1.38%)
Nov 16, 2022 6.253 6.320 6.155 6.155 4,992 -0.17(-2.61%)
Nov 15, 2022 6.450 6.450 6.220 6.320 53,565 -0.02(-0.32%)
Nov 14, 2022 6.480 6.480 6.295 6.340 47,615 +0.10(+1.60%)
Nov 11, 2022 6.230 6.240 6.150 6.240 8,520 +0.05(+0.81%)
Nov 10, 2022 6.200 6.260 6.190 6.190 6,359 +0.19(+3.08%)
Nov 09, 2022 6.090 6.120 5.990 6.005 5,422 +0.05(+0.84%)
Nov 08, 2022 5.955 5.955 5.955 5.955 320 +0.04(+0.76%)
Nov 07, 2022 6.060 6.100 5.910 5.910 4,780 +0.23(+4.05%)
Nov 04, 2022 5.720 5.800 5.650 5.680 2,574 +0.29(+5.48%)
Nov 03, 2022 5.365 5.400 5.365 5.385 2,147 -0.16(-2.80%)
Nov 02, 2022 5.550 5.550 5.450 5.540 3,905 -0.14(-2.46%)
Nov 01, 2022 5.760 5.760 5.490 5.680 2,493 +0.24(+4.41%)
Oct 31, 2022 5.390 5.510 5.370 5.440 2,756 -0.20(-3.55%)
Oct 28, 2022 5.575 5.640 5.575 5.640 2,532 -0.16(-2.67%)
Oct 27, 2022 5.840 5.840 5.750 5.795 16,007 -0.04(-0.60%)
Oct 26, 2022 5.950 5.950 5.800 5.830 14,702 +0.21(+3.64%)
Oct 25, 2022 5.625 5.625 5.625 5.625 1,159 +0.17(+3.21%)
Oct 24, 2022 5.450 159 -0.35(-6.03%)
Oct 21, 2022 5.800 5.800 5.800 5.800 1,126 +0.15(+2.65%)
Oct 20, 2022 5.630 5.650 5.430 5.650 4,810 +0.04(+0.71%)
Oct 19, 2022 5.750 5.750 5.610 5.610 5,844 -0.05(-0.88%)
Oct 18, 2022 5.755 5.840 5.570 5.660 3,050 -0.21(-3.56%)
Oct 17, 2022 5.820 5.869 5.800 5.869 5,190 +0.23(+4.06%)
Oct 14, 2022 5.640 5.640 5.640 5.640 848 -0.06(-1.05%)
Oct 13, 2022 5.700 5.700 5.580 5.700 1,492 -0.02(-0.35%)
Oct 12, 2022 5.720 5.720 5.720 5.720 1,043 -0.04(-0.69%)
Oct 11, 2022 5.570 5.760 5.570 5.760 3,600 +0.06(+1.05%)
Oct 10, 2022 5.612 5.700 5.612 5.700 2,160 -0.23(-3.88%)
Oct 07, 2022 5.670 5.930 5.670 5.930 744 +0.06(+0.99%)
Oct 06, 2022 5.872 5.872 5.872 5.872 257 -0.15(-2.46%)
Oct 05, 2022 6.020 6.020 5.858 6.020 684 +0.12(+2.03%)
Oct 03, 2022 5.900 185 +0.19(+3.33%)
Sep 30, 2022 5.700 5.750 5.685 5.710 11,713 +0.01(+0.18%)
Sep 29, 2022 5.700 5.700 5.700 5.700 147 +0.00(+0.00%)
Sep 28, 2022 5.750 5.750 5.700 5.700 1,529 -0.01(-0.26%)
Sep 27, 2022 5.715 5.715 5.715 5.715 426 +0.01(+0.26%)
Sep 26, 2022 5.655 5.700 5.655 5.700 1,104 -0.11(-1.89%)
Sep 23, 2022 5.770 5.810 5.770 5.810 10,669 -0.25(-4.05%)
Sep 22, 2022 6.135 6.135 6.055 6.055 1,188 -0.07(-1.06%)
Sep 21, 2022 6.010 6.120 6.010 6.120 2,790 +0.14(+2.34%)
Sep 20, 2022 6.016 6.115 5.980 5.980 1,165 -0.19(-3.08%)
Sep 19, 2022 6.105 6.170 6.080 6.170 2,186 -0.08(-1.36%)
Sep 16, 2022 6.390 6.390 6.255 6.255 1,306 -0.13(-2.11%)
Sep 13, 2022 6.390 40 -0.01(-0.16%)
Sep 12, 2022 6.520 6.520 6.400 6.400 4,550 +0.02(+0.31%)
Sep 09, 2022 6.305 6.395 6.300 6.380 7,158 +0.00(+0.00%)
Sep 08, 2022 6.540 6.545 6.340 6.380 5,812 -0.21(-3.19%)
Sep 07, 2022 6.670 6.670 6.555 6.590 2,476 -0.16(-2.37%)
Sep 06, 2022 6.680 6.750 6.680 6.750 491 +0.19(+2.90%)
Sep 02, 2022 6.843 6.940 6.550 6.560 2,431 -0.53(-7.48%)
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.