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 (%)
Sep 30, 2022 5.700 5.750 5.685 5.710 11,713 +0.01(+0.18%)
Sep 29, 2022 5.700 5.700 5.700 5.700 147 +0.00(+0.00%)
Sep 28, 2022 5.750 5.750 5.700 5.700 1,529 -0.01(-0.26%)
Sep 27, 2022 5.715 5.715 5.715 5.715 426 +0.01(+0.26%)
Sep 26, 2022 5.655 5.700 5.655 5.700 1,104 -0.11(-1.89%)
Sep 23, 2022 5.770 5.810 5.770 5.810 10,669 -0.25(-4.05%)
Sep 22, 2022 6.135 6.135 6.055 6.055 1,188 -0.07(-1.06%)
Sep 21, 2022 6.010 6.120 6.010 6.120 2,790 +0.14(+2.34%)
Sep 20, 2022 6.016 6.115 5.980 5.980 1,165 -0.19(-3.08%)
Sep 19, 2022 6.105 6.170 6.080 6.170 2,186 -0.08(-1.36%)
Sep 16, 2022 6.390 6.390 6.255 6.255 1,306 -0.13(-2.11%)
Sep 13, 2022 6.390 40 -0.01(-0.16%)
Sep 12, 2022 6.520 6.520 6.400 6.400 4,550 +0.02(+0.31%)
Sep 09, 2022 6.305 6.395 6.300 6.380 7,158 +0.00(+0.00%)
Sep 08, 2022 6.540 6.545 6.340 6.380 5,812 -0.21(-3.19%)
Sep 07, 2022 6.670 6.670 6.555 6.590 2,476 -0.16(-2.37%)
Sep 06, 2022 6.680 6.750 6.680 6.750 491 +0.19(+2.90%)
Sep 02, 2022 6.843 6.940 6.550 6.560 2,431 -0.53(-7.48%)
Sep 01, 2022 7.110 7.110 6.910 7.090 2,547 -0.51(-6.71%)
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%)
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.