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 (%)
Dec 31, 2020 6.170 6.170 6.170 1,242 +0.32(+5.47%)
Dec 30, 2020 6.080 6.080 5.850 5.850 1,242 +0.05(+0.95%)
Dec 29, 2020 5.850 5.850 5.730 5.795 5,193 +0.56(+10.80%)
Dec 23, 2020 5.230 5.230 5.230 0 +0.20(+3.98%)
Dec 22, 2020 5.000 5.030 5.000 5.030 418 -0.17(-3.27%)
Dec 21, 2020 5.200 5.200 5.200 5.200 1,300 +0.08(+1.56%)
Dec 18, 2020 5.120 5.120 5.120 38 +0.00(+0.00%)
Dec 17, 2020 4.990 5.230 4.990 5.120 11,177 +0.32(+6.67%)
Dec 16, 2020 4.800 4.800 4.800 4.800 521 +0.13(+2.78%)
Dec 15, 2020 4.670 4.670 4.670 4.670 626 +0.28(+6.43%)
Dec 14, 2020 4.590 4.590 4.330 4.388 1,316 -0.12(-2.58%)
Dec 11, 2020 4.504 4.504 4.504 4.504 300 +0.10(+2.36%)
Dec 10, 2020 4.400 4.400 4.400 50 +0.00(+0.00%)
Dec 09, 2020 4.290 4.600 4.290 4.400 10,486 -0.17(-3.61%)
Dec 08, 2020 4.565 4.565 4.565 13 +0.00(+0.00%)
Dec 07, 2020 4.700 4.700 4.565 4.565 863 -0.12(-2.67%)
Dec 04, 2020 4.690 4.690 4.690 40 +0.00(+0.00%)
Dec 03, 2020 4.690 4.690 4.690 4.690 540 -0.01(-0.21%)
Dec 02, 2020 4.700 4.700 4.700 4.700 670 -0.22(-4.47%)
Dec 01, 2020 4.790 4.920 4.700 4.920 2,636 +0.16(+3.27%)
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%)
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.