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 (%)
Jul 29, 2022 7.590 7.590 7.390 7.390 1,639 +0.09(+1.30%)
Jul 28, 2022 7.380 7.380 7.295 7.295 266 -0.08(-1.08%)
Jul 27, 2022 7.400 7.480 7.375 7.375 1,338 +0.12(+1.58%)
Jul 26, 2022 7.360 7.360 7.250 7.260 1,432 +0.00(+0.00%)
Jul 25, 2022 7.440 7.440 7.000 7.260 2,050 -0.45(-5.78%)
Jul 22, 2022 7.705 7.705 7.705 7.705 240 +0.12(+1.60%)
Jul 21, 2022 7.680 7.680 7.509 7.583 1,763 -0.23(-2.90%)
Jul 20, 2022 7.700 7.810 7.615 7.810 11,524 +0.20(+2.57%)
Jul 19, 2022 7.890 7.930 7.614 7.614 2,787 +0.17(+2.34%)
Jul 18, 2022 7.510 7.585 7.440 7.440 3,416 +0.46(+6.51%)
Jul 15, 2022 7.200 7.200 6.985 6.985 10,959 -0.21(-2.99%)
Jul 14, 2022 7.115 7.200 7.115 7.200 841 +0.08(+1.12%)
Jul 13, 2022 7.240 7.300 7.120 7.120 4,800 -0.08(-1.11%)
Jul 12, 2022 7.200 7.200 7.200 7.200 199 -0.12(-1.71%)
Jul 11, 2022 7.325 7.325 7.325 7.325 228 -0.22(-2.98%)
Jul 08, 2022 7.550 7.550 7.550 7.550 884 +0.35(+4.86%)
Jul 07, 2022 7.270 7.270 7.200 7.200 21,175 +0.20(+2.86%)
Jul 06, 2022 7.005 7.005 6.930 7.000 20,704 +0.12(+1.74%)
Jul 05, 2022 6.830 6.880 6.830 6.880 1,511 -0.01(-0.15%)
Jul 01, 2022 7.035 7.040 6.890 6.890 7,451 +0.15(+2.23%)
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%)
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.