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 (%)
Apr 30, 2020 1.500 1.500 1.500 1.500 296 +0.12(+8.89%)
Apr 29, 2020 1.377 1.377 1.377 1.377 1,075 +0.08(+5.96%)
Apr 28, 2020 1.390 1.400 1.300 1.300 1,262 -0.06(-4.59%)
Apr 27, 2020 1.363 1.363 1.363 96 +0.00(+0.00%)
Apr 24, 2020 1.350 1.400 1.350 1.363 10,400 +0.08(+6.45%)
Apr 23, 2020 1.340 1.340 1.280 1.280 200 -0.12(-8.57%)
Apr 22, 2020 1.340 1.400 1.340 1.400 791 +0.00(+0.00%)
Apr 21, 2020 1.400 1.400 1.400 1.400 183 +0.03(+2.56%)
Apr 20, 2020 1.365 1.365 1.365 10 +0.00(+0.00%)
Apr 17, 2020 1.365 1.365 1.365 1.365 100 +0.07(+5.81%)
Apr 15, 2020 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 14, 2020 1.290 1.290 1.290 6 +0.00(+0.00%)
Apr 09, 2020 1.290 1.290 1.290 0 -0.20(-13.42%)
Apr 08, 2020 1.414 1.490 1.414 1.490 200 -0.03(-1.97%)
Apr 07, 2020 1.500 1.520 1.500 1.520 1,356 +0.17(+12.59%)
Apr 06, 2020 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
Apr 03, 2020 1.350 1.350 1.350 5 +0.00(+0.00%)
Apr 02, 2020 1.350 1.350 1.350 6 +0.00(+0.00%)
Apr 01, 2020 1.395 1.395 1.350 3,000 -0.04(-3.23%)
Mar 31, 2020 1.395 1.395 1.395 1.395 150 -0.01(-1.06%)
Mar 30, 2020 1.410 1.410 1.410 1.410 211 -0.01(-0.70%)
Mar 27, 2020 1.420 1.420 1.420 1.420 5,000 -0.08(-5.33%)
Mar 25, 2020 1.500 1.500 1.500 0 +0.07(+4.90%)
Mar 23, 2020 1.430 1.430 1.430 0 +0.04(+2.88%)
Mar 18, 2020 1.390 1.390 1.390 0 -0.10(-6.71%)
Mar 17, 2020 1.490 1.490 1.490 93 +0.00(+0.00%)
Mar 16, 2020 1.490 1.490 1.490 1.490 500 -0.03(-1.66%)
Mar 13, 2020 1.515 1.515 1.515 1.515 200 -0.05(-3.49%)
Mar 12, 2020 1.570 1.570 1.570 1.570 100 -0.01(-0.63%)
Mar 05, 2020 1.580 1.580 1.580 0 +0.00(+0.00%)
Mar 04, 2020 1.580 1.580 1.580 1.580 20,865 -0.03(-1.86%)
Mar 02, 2020 1.610 1.610 1.610 0 -0.09(-5.29%)
Feb 28, 2020 1.700 1.700 1.700 1.700 100 -0.20(-10.53%)
Feb 26, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 20, 2020 1.900 1.900 1.900 0 +0.01(+0.53%)
Feb 19, 2020 1.890 1.910 1.890 1.890 1,820 +0.10(+5.59%)
Feb 13, 2020 1.790 1.790 1.790 0 -0.08(-4.28%)
Feb 12, 2020 1.870 1.870 1.820 1.870 2,500 +0.13(+7.47%)
Feb 05, 2020 1.740 1.740 1.740 0 +0.01(+0.58%)
Feb 03, 2020 1.730 1.730 1.730 0 -0.07(-3.89%)
Jan 31, 2020 1.850 1.900 1.800 1.800 7,100 -0.08(-4.26%)
Jan 29, 2020 1.880 1.880 1.880 0 -0.08(-4.08%)
Jan 28, 2020 1.960 1.960 1.960 1.960 2,534 +0.03(+1.55%)
Jan 23, 2020 1.930 1.930 1.930 0 +0.00(+0.00%)
Jan 22, 2020 1.930 1.995 1.930 1.930 3,138 +0.00(+0.00%)
Jan 21, 2020 2.000 2.000 1.930 1.930 700 -0.19(-8.96%)
Jan 15, 2020 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 10, 2020 2.120 2.120 2.120 0 +0.01(+0.47%)
Jan 08, 2020 2.110 2.110 2.110 0 -0.22(-9.44%)
Jan 07, 2020 2.330 2.330 2.330 100 +0.00(+0.00%)
Jan 02, 2020 2.330 2.330 2.330 0 +0.33(+16.21%)
Dec 31, 2019 2.005 2.005 2.005 2.005 1,000 +0.06(+3.35%)
Dec 30, 2019 1.990 1.990 1.940 1.940 1,311 -0.10(-4.90%)
Dec 27, 2019 2.040 2.040 2.040 2.040 16,300 +0.01(+0.49%)
Dec 26, 2019 1.880 2.030 1.880 2.030 1,501 -0.01(-0.49%)
Dec 23, 2019 2.040 2.040 2.040 0 -0.04(-1.92%)
Dec 19, 2019 2.080 2.080 2.080 0 -0.02(-0.95%)
Dec 18, 2019 2.100 2.100 2.100 13 +0.00(+0.00%)
Dec 17, 2019 2.100 2.100 2.100 2.100 470 +0.06(+2.94%)
Dec 16, 2019 2.040 2.040 2.040 2.040 999 -0.01(-0.49%)
Dec 13, 2019 1.940 2.050 1.940 2.050 1,200 +0.17(+9.04%)
Dec 11, 2019 1.880 1.880 1.880 0 +0.00(+0.00%)
Dec 06, 2019 1.880 1.880 1.880 0 -0.04(-2.08%)
Nov 20, 2019 1.920 1.920 1.920 0 -0.08(-4.00%)
Nov 19, 2019 2.000 2.000 2.000 50 +0.00(+0.00%)
Nov 18, 2019 2.000 2.000 2.000 4 +0.00(+0.00%)
Nov 11, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 08, 2019 2.000 2.000 2.000 2.000 100 +0.20(+11.11%)
Nov 07, 2019 1.800 1.800 1.800 1 +0.00(+0.00%)
Nov 01, 2019 1.800 1.800 1.800 0 +0.01(+0.56%)
Oct 31, 2019 1.800 1.800 1.790 1.790 1,390 -0.03(-1.65%)
Oct 28, 2019 1.820 1.820 1.820 0 -0.01(-0.55%)
Oct 25, 2019 1.830 1.830 1.830 1.830 100 -0.02(-1.08%)
Oct 24, 2019 1.960 1.960 1.850 1.850 6,190 -0.12(-6.09%)
Oct 15, 2019 1.970 1.970 1.970 0 -0.01(-0.51%)
Oct 14, 2019 1.940 1.980 1.940 1.980 200 +0.20(+11.24%)
Oct 10, 2019 1.780 1.780 1.780 0 -0.10(-5.32%)
Sep 26, 2019 1.880 1.880 1.880 0 +0.00(+0.00%)
Sep 24, 2019 1.880 1.880 1.880 0 -0.02(-1.05%)
Sep 13, 2019 1.900 1.900 1.900 0 +0.10(+5.56%)
Sep 10, 2019 1.800 1.800 1.800 0 +0.02(+0.84%)
Aug 19, 2019 1.785 1.785 1.785 0 +0.16(+9.51%)
Aug 06, 2019 1.630 1.630 1.630 0 -0.07(-4.12%)
Aug 02, 2019 1.700 1.700 1.700 0 -0.09(-5.03%)
Aug 01, 2019 1.790 1.790 1.790 1.790 500 -0.06(-3.24%)
Jul 31, 2019 1.900 1.900 1.850 1.850 5,300 +0.00(+0.00%)
Jul 30, 2019 1.850 1.850 1.850 1.850 250 -0.03(-1.86%)
Jul 29, 2019 1.850 1.885 1.850 1.885 700 +0.01(+0.80%)
Jul 26, 2019 1.970 1.970 1.860 1.870 8,000 -0.14(-6.97%)
Jul 25, 2019 2.010 2.010 2.010 2.010 1,167 +0.00(+0.00%)
Jul 24, 2019 1.980 2.010 1.980 2.010 417 +0.03(+1.52%)
Jul 22, 2019 1.980 1.980 1.980 0 -0.03(-1.49%)
Jul 19, 2019 2.040 2.040 2.000 2.010 38,100 +0.17(+9.24%)
Jul 18, 2019 1.840 1.840 1.840 1.840 446 -0.04(-2.13%)
Jul 12, 2019 1.880 1.880 1.880 0 +0.00(+0.00%)
Jul 10, 2019 1.880 1.880 1.880 0 +0.04(+2.40%)
Jun 18, 2019 1.836 1.836 1.836 0 -0.04(-2.34%)
Jun 17, 2019 1.880 1.880 1.880 1.880 204 +0.05(+2.73%)
Jun 11, 2019 1.830 1.830 1.830 0 +0.04(+2.23%)
Jun 10, 2019 1.790 1.790 1.790 50 +0.00(+0.00%)
May 30, 2019 1.790 1.790 1.790 0 -0.15(-7.73%)
May 28, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
May 22, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
May 17, 2019 1.940 1.940 1.940 0 +0.03(+1.57%)
May 14, 2019 1.910 1.910 1.910 0 -0.16(-7.73%)
May 13, 2019 2.070 2.070 2.070 2.070 3,302 +0.01(+0.29%)
May 10, 2019 2.056 2.064 2.056 2.064 200 -0.10(-4.44%)
May 08, 2019 2.160 2.160 2.160 0 +0.00(+0.00%)
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.