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 30, 2022 5.100 5.100 5.060 5.080 13,864 -0.02(-0.39%)
Dec 29, 2022 5.160 5.180 5.100 5.100 12,282 +0.01(+0.20%)
Dec 28, 2022 5.170 5.250 5.090 5.090 16,861 -0.08(-1.55%)
Dec 27, 2022 5.100 5.210 5.100 5.170 14,320 +0.05(+1.08%)
Dec 23, 2022 5.110 5.190 5.078 5.115 8,227 +0.04(+0.89%)
Dec 22, 2022 5.300 5.300 5.070 5.070 7,957 -0.18(-3.43%)
Dec 21, 2022 5.220 5.250 5.220 5.250 2,745 +0.03(+0.51%)
Dec 20, 2022 5.250 5.250 5.223 5.223 1,331 +0.05(+0.94%)
Dec 19, 2022 5.330 5.410 5.175 5.175 2,754 -0.13(-2.38%)
Dec 16, 2022 5.360 5.360 5.300 5.301 6,509 +0.27(+5.39%)
Dec 15, 2022 5.100 5.100 5.000 5.030 3,315 -0.07(-1.37%)
Dec 14, 2022 5.250 5.250 5.010 5.100 6,260 -0.19(-3.50%)
Dec 13, 2022 5.320 5.320 5.265 5.285 5,434 +0.01(+0.19%)
Dec 12, 2022 5.305 5.305 5.275 5.275 787 +0.10(+1.83%)
Dec 09, 2022 5.205 5.205 5.180 5.180 629 -0.11(-2.08%)
Dec 08, 2022 5.270 5.290 5.260 5.290 3,232 +0.15(+2.92%)
Dec 07, 2022 5.070 5.140 5.070 5.140 936 -0.23(-4.28%)
Dec 05, 2022 5.370 159 +0.16(+3.07%)
Dec 02, 2022 5.190 5.210 5.050 5.210 6,999 +0.04(+0.77%)
Dec 01, 2022 5.200 5.330 5.170 5.170 26,957 -0.19(-3.54%)
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%)
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.