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 (%)
Aug 31, 2022 7.600 7.600 7.435 7.600 10,322 -0.07(-0.91%)
Aug 30, 2022 7.280 7.670 7.280 7.670 7,117 +0.40(+5.50%)
Aug 29, 2022 7.300 7.300 7.260 7.270 2,219 -0.03(-0.41%)
Aug 26, 2022 7.300 7.300 7.150 7.300 3,500 -0.03(-0.41%)
Aug 25, 2022 7.400 7.400 7.160 7.330 4,498 +0.17(+2.45%)
Aug 24, 2022 7.155 7.155 7.155 7.155 452 -0.19(-2.65%)
Aug 23, 2022 7.345 7.380 7.345 7.350 2,545 -0.02(-0.20%)
Aug 22, 2022 7.580 7.580 7.355 7.365 2,362 +0.17(+2.36%)
Aug 19, 2022 7.060 7.195 7.060 7.195 855 +0.12(+1.70%)
Aug 18, 2022 7.075 7.080 7.070 7.075 7,308 -0.12(-1.60%)
Aug 17, 2022 7.190 7.190 7.190 7.190 444 -0.01(-0.14%)
Aug 16, 2022 7.185 7.200 7.010 7.200 2,179 -0.07(-0.96%)
Aug 15, 2022 7.145 7.301 7.145 7.270 2,274 -0.14(-1.95%)
Aug 12, 2022 7.450 7.450 7.260 7.415 1,060 -0.04(-0.48%)
Aug 11, 2022 7.455 7.455 7.450 7.450 1,863 +0.08(+1.09%)
Aug 10, 2022 7.350 7.370 7.350 7.370 1,059 +0.11(+1.45%)
Aug 09, 2022 7.260 7.265 7.260 7.265 394 -0.02(-0.21%)
Aug 08, 2022 7.300 7.300 7.255 7.280 1,144 +0.24(+3.41%)
Aug 05, 2022 7.010 7.040 7.001 7.040 870 +0.08(+1.15%)
Aug 04, 2022 7.240 7.240 6.960 6.960 887 +0.02(+0.29%)
Aug 03, 2022 6.880 6.940 6.880 6.940 1,971 +0.07(+0.95%)
Aug 02, 2022 6.750 6.875 6.750 6.875 2,676 -0.16(-2.27%)
Aug 01, 2022 7.165 7.340 6.989 7.035 13,184 -0.35(-4.80%)
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%)
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.