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 (%)
Apr 30, 2018 2.550 2.550 2.550 0 +0.19(+8.05%)
Apr 12, 2018 2.360 2.360 2.360 0 -0.01(-0.42%)
Apr 10, 2018 2.370 2.370 2.370 0 -0.14(-5.58%)
Apr 06, 2018 2.510 2.510 2.510 0 -0.07(-2.71%)
Apr 05, 2018 2.580 2.580 2.580 2.580 152 -0.05(-1.90%)
Mar 26, 2018 2.630 2.630 2.630 0 +0.07(+2.73%)
Mar 22, 2018 2.560 2.560 2.560 0 -0.06(-2.29%)
Mar 21, 2018 2.620 2.620 2.620 2.620 750 -0.15(-5.42%)
Mar 16, 2018 2.770 2.770 2.770 10 +0.01(+0.36%)
Mar 15, 2018 2.760 2.760 2.610 2.760 1,590 -0.02(-0.72%)
Mar 14, 2018 2.760 2.780 2.760 2.780 1,772 +0.21(+8.17%)
Mar 01, 2018 2.570 2.570 2.570 0 -0.16(-5.82%)
Feb 26, 2018 2.729 2.729 2.729 0 +0.07(+2.59%)
Feb 20, 2018 2.660 2.660 2.660 0 -0.02(-0.75%)
Feb 16, 2018 2.680 2.680 2.680 0 +0.24(+9.84%)
Feb 12, 2018 2.440 2.440 2.440 0 -0.14(-5.43%)
Feb 09, 2018 2.580 2.580 2.580 2.580 1,040 -0.06(-2.27%)
Feb 08, 2018 2.830 2.830 2.640 0 -0.19(-6.71%)
Feb 06, 2018 2.830 2.830 2.830 0 -0.02(-0.70%)
Feb 05, 2018 2.850 2.850 2.850 2.850 10,560 -0.06(-2.06%)
Feb 02, 2018 2.910 2.910 2.910 2.910 1,040 -0.21(-6.62%)
Jan 29, 2018 3.116 3.116 3.116 0 +0.12(+3.88%)
Jan 26, 2018 2.880 3.000 2.880 3.000 1,100 +0.27(+9.89%)
Jan 24, 2018 2.730 2.730 2.730 144 +0.13(+5.00%)
Jan 18, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Jan 16, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Jan 12, 2018 2.600 2.600 2.600 0 -0.13(-4.76%)
Jan 11, 2018 2.730 2.730 2.730 2.730 1,000 -0.07(-2.50%)
Jan 04, 2018 2.800 2.800 2.800 5 +0.05(+1.82%)
Jan 03, 2018 2.614 2.750 2.614 2.750 9,337 +0.05(+1.85%)
Jan 02, 2018 2.700 2.700 2.700 2.700 1,000 +0.14(+5.47%)
Dec 27, 2017 2.560 2.560 2.560 0 +0.00(+0.00%)
Dec 19, 2017 2.560 2.560 2.560 0 +0.07(+2.81%)
Dec 14, 2017 2.490 2.490 2.490 0 +0.02(+0.81%)
Dec 13, 2017 2.470 2.470 2.470 2.470 195 -0.03(-1.20%)
Dec 06, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 05, 2017 2.500 2.500 2.500 2.500 200 +0.06(+2.46%)
Dec 04, 2017 2.440 2.440 2.440 2.440 5,800 +0.14(+6.09%)
Nov 30, 2017 2.300 2.300 2.300 0 -0.16(-6.50%)
Nov 28, 2017 2.460 2.460 2.460 0 +0.10(+4.37%)
Nov 27, 2017 2.357 2.357 2.357 2.357 2,118 -0.00(-0.13%)
Nov 24, 2017 2.330 2.420 2.330 2.360 14,604 +0.05(+2.16%)
Nov 22, 2017 2.310 2.310 2.310 2.310 950 -0.07(-2.94%)
Nov 21, 2017 2.380 2.380 2.380 2.380 200 -0.06(-2.46%)
Nov 16, 2017 2.440 2.440 2.440 0 +0.09(+3.83%)
Nov 14, 2017 2.350 2.350 2.350 0 -0.19(-7.41%)
Nov 13, 2017 2.550 2.550 2.538 2.538 2,150 -0.03(-1.25%)
Nov 09, 2017 2.570 2.570 2.570 0 -0.02(-0.77%)
Nov 08, 2017 2.590 2.590 2.590 2.590 2,000 +0.00(+0.00%)
Nov 07, 2017 2.590 2.590 2.590 2.590 1,300 +0.03(+1.33%)
Nov 06, 2017 2.630 2.630 2.556 2.556 2,490 -0.13(-4.98%)
Oct 31, 2017 2.690 2.690 2.690 0 -0.04(-1.34%)
Oct 27, 2017 2.727 2.727 2.727 0 +0.10(+3.67%)
Oct 23, 2017 2.630 2.630 2.630 0 +0.01(+0.38%)
Oct 20, 2017 2.620 2.620 2.620 2.620 3,000 -0.01(-0.38%)
Oct 19, 2017 2.630 2.630 2.630 2.630 200 -0.02(-0.75%)
Oct 18, 2017 2.680 2.680 2.620 2.650 4,300 -0.03(-1.12%)
Oct 13, 2017 2.680 2.680 2.680 0 +0.01(+0.37%)
Oct 12, 2017 2.670 2.670 2.670 2.670 1,000 -0.12(-4.30%)
Oct 09, 2017 2.790 2.790 2.790 0 +0.04(+1.45%)
Oct 05, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 04, 2017 2.750 2.750 2.750 2.750 3,000 +0.05(+1.85%)
Oct 02, 2017 2.700 2.700 2.700 0 +0.01(+0.37%)
Sep 28, 2017 2.690 2.690 2.690 0 -0.08(-2.89%)
Sep 26, 2017 2.770 2.770 2.770 0 +0.02(+0.73%)
Sep 22, 2017 2.750 2.750 2.750 0 -0.25(-8.33%)
Sep 21, 2017 3.000 3.000 3.000 3.000 3,000 -0.08(-2.60%)
Sep 19, 2017 3.080 3.080 3.080 0 -0.14(-4.35%)
Sep 12, 2017 3.220 3.220 3.220 0 -0.02(-0.62%)
Sep 11, 2017 3.240 3.240 3.240 3.240 2,800 +0.04(+1.25%)
Sep 08, 2017 3.200 3.200 3.200 3.200 1,100 +0.00(+0.00%)
Sep 05, 2017 3.200 3.200 3.200 0 -0.12(-3.61%)
Sep 01, 2017 3.320 3.320 3.320 3.320 9,000 +0.15(+4.73%)
Aug 31, 2017 3.170 3.170 3.170 3.170 1,100 +0.01(+0.19%)
Aug 24, 2017 3.164 3.164 3.164 0 -0.10(-2.94%)
Aug 23, 2017 3.260 3.260 3.260 3.260 390 -0.04(-1.21%)
Aug 22, 2017 3.300 3.300 3.300 3.300 595 +0.10(+3.12%)
Aug 18, 2017 3.200 3.200 3.200 0 -0.07(-2.14%)
Aug 17, 2017 3.290 3.290 3.270 3.270 800 +0.10(+3.15%)
Aug 15, 2017 3.170 3.170 3.170 0 -0.27(-7.85%)
Aug 09, 2017 3.440 3.440 3.440 0 +0.12(+3.61%)
Aug 07, 2017 3.320 3.320 3.320 0 +0.12(+3.75%)
Aug 04, 2017 3.200 3.200 3.200 3.200 5,000 +0.03(+0.95%)
Aug 01, 2017 3.170 3.170 3.170 0 +0.22(+7.46%)
Jul 28, 2017 2.950 2.950 2.950 0 -0.06(-1.99%)
Jul 26, 2017 3.010 3.010 3.010 0 -0.14(-4.44%)
Jul 25, 2017 3.080 3.170 3.060 3.150 19,647 -0.02(-0.63%)
Jul 24, 2017 3.050 3.170 3.050 3.170 1,300 +0.32(+11.23%)
Jul 21, 2017 2.840 2.850 2.840 2.850 750 +0.02(+0.71%)
Jul 20, 2017 2.690 2.830 2.690 2.830 200 +0.08(+2.95%)
Jul 17, 2017 2.749 2.749 2.749 0 -0.02(-0.76%)
Jul 14, 2017 2.770 2.770 2.770 2.770 300 +0.28(+11.24%)
Jul 07, 2017 2.490 2.490 2.490 0 +0.22(+9.69%)
Jul 06, 2017 2.270 2.270 2.270 2.270 167 +0.00(+0.00%)
Jul 03, 2017 2.270 2.270 2.270 0 +0.00(+0.00%)
Jun 30, 2017 2.270 2.270 2.270 2.270 4,675 +0.09(+4.13%)
May 23, 2017 2.180 2.180 2.180 0 +0.06(+2.83%)
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.