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 (%)
Sep 30, 2020 2.600 2.600 2.435 2.435 5,770 -0.06(-2.60%)
Sep 29, 2020 2.590 2.590 2.500 2.500 2,550 +0.15(+6.38%)
Sep 28, 2020 2.350 2.350 2.350 2.350 120 +0.05(+2.17%)
Sep 25, 2020 2.285 2.300 2.280 2.300 4,400 +0.16(+7.48%)
Sep 24, 2020 2.140 2.140 2.140 2.140 8,000 -0.19(-7.96%)
Sep 22, 2020 2.325 2.325 2.325 0 -0.09(-3.93%)
Sep 18, 2020 2.420 2.420 2.420 0 -0.03(-1.22%)
Sep 17, 2020 2.450 2.450 2.450 2.450 2,017 -0.04(-1.61%)
Sep 16, 2020 2.495 2.495 2.490 2.490 4,500 +0.05(+2.05%)
Sep 15, 2020 2.500 2.500 2.362 2.440 1,020 +0.06(+2.52%)
Sep 14, 2020 2.200 2.380 2.200 2.380 29,754 -0.22(-8.46%)
Sep 11, 2020 2.600 2.600 2.550 2.600 400 -0.07(-2.62%)
Sep 09, 2020 2.670 2.670 2.670 0 +0.00(+0.00%)
Sep 08, 2020 2.840 2.840 2.670 2.670 1,150 +0.02(+0.75%)
Sep 04, 2020 2.650 2.650 2.340 2.650 1,900 +0.20(+8.16%)
Sep 03, 2020 2.400 2.450 2.400 2.450 290 -0.04(-1.61%)
Sep 02, 2020 2.490 2.490 2.490 2.490 416 +0.13(+5.51%)
Sep 01, 2020 2.360 2.360 2.360 2.360 100 +0.01(+0.43%)
Aug 31, 2020 2.350 2.350 2.350 94 +0.00(+0.00%)
Aug 28, 2020 2.450 2.450 2.350 2.350 13,000 -0.13(-5.43%)
Aug 27, 2020 2.460 2.610 2.460 2.485 4,900 +0.06(+2.69%)
Aug 26, 2020 2.420 2.420 2.420 2.420 3,108 -0.09(-3.59%)
Aug 25, 2020 2.510 2.510 2.510 2.510 402 +0.24(+10.57%)
Aug 24, 2020 2.270 2.270 2.270 2.270 405 -0.27(-10.63%)
Aug 21, 2020 2.540 2.540 2.540 2.540 2,000 +0.20(+8.57%)
Aug 20, 2020 2.340 2.340 2.340 2.340 400 -0.24(-9.32%)
Aug 18, 2020 2.580 2.580 2.580 0 -0.03(-1.15%)
Aug 17, 2020 2.550 2.610 2.550 2.610 9,231 +0.07(+2.76%)
Aug 14, 2020 2.540 2.540 2.540 300 +0.00(+0.00%)
Aug 13, 2020 2.505 2.540 2.250 2.540 10,000 +0.02(+0.59%)
Aug 12, 2020 2.465 2.574 2.465 2.525 4,097 +0.17(+7.22%)
Aug 11, 2020 2.530 2.530 2.320 2.355 51,655 +0.04(+1.95%)
Aug 10, 2020 2.400 2.400 2.170 2.310 6,400 +0.27(+13.51%)
Aug 06, 2020 2.035 2.035 2.035 0 +0.00(+0.00%)
Aug 05, 2020 1.960 2.035 1.960 2.035 5,048 +0.08(+3.83%)
Aug 04, 2020 1.960 1.960 1.960 1.960 229 +0.33(+20.25%)
Jul 29, 2020 1.630 1.630 1.630 0 +0.00(+0.00%)
Jul 27, 2020 1.630 1.630 1.630 0 -0.14(-7.91%)
Jul 23, 2020 1.770 1.770 1.770 0 +0.00(+0.27%)
Jul 21, 2020 1.765 1.765 1.765 0 +0.20(+12.43%)
Jul 20, 2020 1.570 1.570 1.570 2 +0.00(+0.00%)
Jul 17, 2020 1.570 1.570 1.570 1.570 1,100 -0.30(-16.04%)
Jul 16, 2020 1.870 1.870 1.870 33 +0.00(+0.00%)
Jul 15, 2020 1.870 1.870 1.870 1.870 200 +0.02(+1.08%)
Jul 14, 2020 1.850 1.850 1.850 1.850 500 -0.02(-1.07%)
Jul 13, 2020 1.870 1.870 1.870 3 +0.00(+0.00%)
Jul 10, 2020 1.900 1.900 1.870 1.870 200 -0.08(-4.10%)
Jul 09, 2020 1.960 1.960 1.950 1.950 1,000 +0.37(+23.42%)
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.