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 (%)
Jun 30, 2022 7.160 7.160 6.710 6.740 5,582 -0.47(-6.52%)
Jun 29, 2022 6.950 7.210 6.950 7.210 774 -0.15(-2.04%)
Jun 28, 2022 7.355 7.360 7.355 7.360 371 +0.11(+1.52%)
Jun 27, 2022 6.930 7.250 6.930 7.250 2,855 +0.38(+5.53%)
Jun 24, 2022 6.790 6.870 6.790 6.870 1,502 +0.05(+0.73%)
Jun 23, 2022 6.880 6.880 6.820 6.820 1,567 -0.28(-3.94%)
Jun 22, 2022 7.090 7.100 7.020 7.100 2,104 -0.29(-3.92%)
Jun 21, 2022 7.140 7.490 7.140 7.390 5,399 +0.02(+0.34%)
Jun 17, 2022 7.600 7.600 7.290 7.365 5,270 -0.69(-8.51%)
Jun 16, 2022 8.000 8.050 8.000 8.050 742 -0.41(-4.82%)
Jun 15, 2022 8.295 8.500 8.295 8.458 1,371 +0.72(+9.28%)
Jun 14, 2022 7.740 7.740 7.740 7.740 334 -0.36(-4.44%)
Jun 13, 2022 8.220 8.220 7.910 8.100 3,191 -0.12(-1.46%)
Jun 10, 2022 8.060 8.220 8.050 8.220 1,620 -0.05(-0.66%)
Jun 09, 2022 8.270 8.300 8.270 8.275 19,790 -0.97(-10.54%)
Jun 08, 2022 9.160 9.360 9.145 9.250 10,285 +0.06(+0.65%)
Jun 07, 2022 9.040 9.218 9.040 9.190 5,247 +0.35(+4.02%)
Jun 06, 2022 8.835 8.835 8.835 8.835 212 +0.08(+0.86%)
Jun 03, 2022 8.886 8.940 8.760 8.760 5,280 -0.14(-1.57%)
Jun 02, 2022 8.950 8.950 8.900 8.900 2,118 -0.05(-0.56%)
Jun 01, 2022 8.830 8.950 8.830 8.950 1,032 +0.16(+1.82%)
May 31, 2022 8.800 8.800 8.690 8.790 3,731 +0.22(+2.57%)
May 27, 2022 8.670 8.700 8.570 8.570 4,987 +0.02(+0.23%)
May 26, 2022 8.540 8.615 8.540 8.550 1,010 +0.15(+1.73%)
May 25, 2022 8.400 8.405 8.370 8.405 18,855 -0.10(-1.12%)
May 24, 2022 8.510 8.510 8.500 8.500 800 -0.08(-0.93%)
May 23, 2022 8.550 8.700 8.550 8.580 6,623 +0.38(+4.64%)
May 20, 2022 8.200 8.200 8.190 8.200 7,054 +0.28(+3.54%)
May 19, 2022 7.790 7.920 7.790 7.920 558 +0.04(+0.51%)
May 18, 2022 7.810 8.000 7.810 7.880 3,571 -0.11(-1.38%)
May 17, 2022 7.820 7.990 7.820 7.990 3,037 +0.29(+3.83%)
May 16, 2022 7.695 7.695 7.695 7.695 1,213 -0.05(-0.71%)
May 13, 2022 7.700 7.750 7.700 7.750 1,265 +0.25(+3.33%)
May 12, 2022 7.500 7.500 7.500 7.500 375 -0.24(-3.04%)
May 11, 2022 7.860 7.860 7.735 7.735 2,155 -0.10(-1.34%)
May 10, 2022 7.600 7.840 7.600 7.840 3,581 +0.14(+1.82%)
May 09, 2022 7.755 7.755 7.700 7.700 4,412 -0.06(-0.77%)
May 06, 2022 7.750 7.970 7.750 7.760 3,495 -0.29(-3.66%)
May 05, 2022 8.110 8.150 8.055 8.055 637 +0.00(+0.06%)
May 04, 2022 8.050 8.050 8.050 8.050 805 +0.01(+0.13%)
May 03, 2022 7.970 8.100 7.920 8.040 9,004 +0.31(+4.08%)
May 02, 2022 7.760 7.775 7.725 7.725 5,583 -0.02(-0.19%)
Apr 29, 2022 7.795 7.795 7.740 7.740 3,661 -0.13(-1.71%)
Apr 28, 2022 7.480 7.910 7.480 7.875 3,285 +0.14(+1.81%)
Apr 27, 2022 7.590 7.800 7.590 7.735 5,418 +0.30(+4.03%)
Apr 26, 2022 7.450 7.450 7.435 7.435 949 -0.08(-1.06%)
Apr 25, 2022 7.500 7.515 7.415 7.515 2,681 -0.31(-3.90%)
Apr 22, 2022 8.045 8.045 7.820 7.820 2,498 -0.08(-1.01%)
Apr 21, 2022 8.150 8.150 7.900 7.900 13,240 -0.28(-3.36%)
Apr 19, 2022 8.175 194 +0.17(+2.06%)
Apr 18, 2022 8.160 8.160 8.000 8.010 7,333 -0.15(-1.84%)
Apr 14, 2022 8.100 8.309 8.090 8.160 6,247 +0.07(+0.87%)
Apr 13, 2022 8.045 8.090 8.045 8.090 3,433 +0.04(+0.43%)
Apr 12, 2022 7.900 8.100 7.900 8.055 5,182 +0.02(+0.25%)
Apr 11, 2022 8.035 8.035 8.035 8.035 1,242 -0.12(-1.53%)
Apr 08, 2022 8.100 8.250 8.100 8.160 4,182 -0.09(-1.09%)
Apr 07, 2022 8.460 8.460 8.250 8.250 14,925 -0.37(-4.24%)
Apr 06, 2022 8.750 8.750 8.380 8.615 5,182 -0.58(-6.36%)
Apr 05, 2022 9.490 9.490 9.200 9.200 3,125 -0.14(-1.50%)
Apr 04, 2022 9.620 9.620 9.230 9.340 8,435 -0.17(-1.78%)
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.