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

China Cosco Holdings (OP: CICOY )

7.880 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 22, 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, 2021 9.470 9.600 9.470 9.535 2,165 +0.01(+0.05%)
Dec 30, 2021 9.300 9.530 9.300 9.530 1,822 -0.04(-0.37%)
Dec 29, 2021 9.390 9.565 9.390 9.565 952 -0.06(-0.57%)
Dec 28, 2021 9.580 9.755 9.580 9.620 86,472 +0.15(+1.54%)
Dec 27, 2021 9.520 9.520 9.460 9.474 20,899 -0.03(-0.27%)
Dec 23, 2021 9.370 9.550 9.370 9.500 20,849 +0.50(+5.56%)
Dec 22, 2021 9.410 9.410 9.000 9.000 4,641 -0.50(-5.26%)
Dec 21, 2021 9.400 9.550 9.390 9.500 49,611 +0.12(+1.33%)
Dec 20, 2021 9.400 9.400 9.300 9.375 15,414 +0.14(+1.52%)
Dec 17, 2021 9.277 9.325 9.210 9.235 10,469 -0.07(-0.75%)
Dec 16, 2021 9.180 9.340 9.180 9.305 6,942 +0.09(+0.98%)
Dec 15, 2021 8.890 9.530 8.890 9.214 3,767 +0.21(+2.33%)
Dec 14, 2021 9.190 9.230 8.905 9.005 19,062 -0.36(-3.84%)
Dec 13, 2021 9.360 9.385 9.180 9.365 10,134 -0.17(-1.83%)
Dec 10, 2021 9.590 9.590 9.430 9.540 5,611 +0.09(+0.95%)
Dec 09, 2021 9.810 9.810 9.395 9.450 6,356 -0.05(-0.53%)
Dec 08, 2021 9.160 9.500 9.160 9.500 5,374 +0.22(+2.37%)
Dec 07, 2021 9.050 9.330 9.050 9.280 25,642 +0.24(+2.65%)
Dec 06, 2021 8.810 9.055 8.810 9.040 9,127 +0.34(+3.91%)
Dec 03, 2021 8.690 8.700 8.500 8.700 3,459 +0.10(+1.16%)
Dec 02, 2021 8.310 8.610 8.310 8.600 3,762 +0.20(+2.38%)
Dec 01, 2021 8.620 8.620 8.400 8.400 13,413 -0.09(-1.12%)
Nov 30, 2021 8.180 8.700 8.180 8.495 40,901 +0.41(+5.14%)
Nov 29, 2021 7.880 8.150 7.880 8.080 28,208 +0.73(+9.93%)
Nov 26, 2021 7.200 7.200 7.200 7.350 28,839 -0.05(-0.68%)
Nov 24, 2021 7.230 7.400 7.230 7.400 2,875 +0.06(+0.85%)
Nov 23, 2021 7.405 7.405 7.260 7.338 1,766 -0.14(-1.84%)
Nov 22, 2021 7.320 7.670 7.320 7.475 5,333 +0.15(+2.05%)
Nov 19, 2021 7.210 7.480 7.210 7.325 6,518 -0.10(-1.41%)
Nov 18, 2021 7.450 7.430 7.430 7.430 8,658 -0.01(-0.13%)
Nov 17, 2021 7.480 7.580 7.440 7.440 1,773 +0.05(+0.68%)
Nov 16, 2021 7.650 7.650 7.350 7.390 22,407 +0.09(+1.23%)
Nov 15, 2021 7.370 7.370 7.110 7.300 8,796 +0.01(+0.14%)
Nov 12, 2021 7.560 7.560 7.110 7.290 5,264 -0.21(-2.80%)
Nov 11, 2021 7.660 7.660 7.350 7.500 6,974 +0.17(+2.28%)
Nov 09, 2021 7.110 7.400 7.110 7.332 8,667 -0.01(-0.17%)
Nov 08, 2021 7.780 7.780 7.290 7.345 7,581 +0.22(+3.16%)
Nov 05, 2021 7.500 7.550 7.120 7.120 46,555 -0.56(-7.33%)
Nov 04, 2021 7.780 7.800 7.676 7.683 23,185 +0.06(+0.83%)
Nov 03, 2021 7.320 7.830 7.320 7.620 22,007 +0.36(+4.96%)
Nov 02, 2021 7.560 7.560 7.230 7.260 20,391 -0.08(-1.02%)
Nov 01, 2021 7.400 7.770 7.770 7.335 30,619 -0.43(-5.60%)
Oct 29, 2021 7.480 7.850 7.480 7.770 14,450 +0.29(+3.88%)
Oct 28, 2021 7.670 7.670 7.150 7.480 8,232 -0.02(-0.27%)
Oct 27, 2021 7.700 7.660 7.465 7.500 6,084 -0.14(-1.83%)
Oct 26, 2021 7.645 7.640 13,061 +0.05(+0.63%)
Oct 25, 2021 7.360 7.650 7.330 7.592 25,391 +0.32(+4.43%)
Oct 22, 2021 7.150 7.350 7.145 7.270 40,907 +0.07(+0.97%)
Oct 21, 2021 6.950 7.460 6.950 7.200 45,022 -0.08(-1.10%)
Oct 20, 2021 7.310 7.310 7.080 7.280 33,522 -0.14(-1.89%)
Oct 19, 2021 7.130 7.420 7.130 7.420 32,329 +0.55(+8.08%)
Oct 18, 2021 6.560 6.870 6.530 6.865 23,495 +0.32(+4.81%)
Oct 15, 2021 6.550 6.590 6.425 6.550 99,344 -0.60(-8.38%)
Oct 14, 2021 7.180 7.180 7.020 7.149 15,280 +0.01(+0.20%)
Oct 13, 2021 7.150 7.150 7.125 7.135 7,232 +0.00(+0.00%)
Oct 12, 2021 7.100 7.150 7.100 7.135 9,878 +0.00(+0.07%)
Oct 11, 2021 7.250 7.250 7.050 7.130 16,695 -0.43(-5.69%)
Oct 08, 2021 7.250 7.560 7.250 7.560 9,080 +0.16(+2.18%)
Oct 07, 2021 7.400 7.400 7.300 7.399 24,585 +0.10(+1.36%)
Oct 06, 2021 6.910 7.350 6.910 7.300 2,804 -0.01(-0.14%)
Oct 05, 2021 7.205 7.350 7.190 7.310 31,594 +0.11(+1.53%)
Oct 04, 2021 7.430 7.430 7.030 7.200 37,453 -0.51(-6.68%)
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.