Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Cosco Holdings (OP: CICOY )

7.420 +0.155 (+2.13%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 10, 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 (%)
Apr 30, 2020 1.500 1.500 1.500 1.500 296 +0.12(+8.89%)
Apr 29, 2020 1.377 1.377 1.377 1.377 1,075 +0.08(+5.96%)
Apr 28, 2020 1.390 1.400 1.300 1.300 1,262 -0.06(-4.59%)
Apr 27, 2020 1.363 1.363 1.363 96 +0.00(+0.00%)
Apr 24, 2020 1.350 1.400 1.350 1.363 10,400 +0.08(+6.45%)
Apr 23, 2020 1.340 1.340 1.280 1.280 200 -0.12(-8.57%)
Apr 22, 2020 1.340 1.400 1.340 1.400 791 +0.00(+0.00%)
Apr 21, 2020 1.400 1.400 1.400 1.400 183 +0.03(+2.56%)
Apr 20, 2020 1.365 1.365 1.365 10 +0.00(+0.00%)
Apr 17, 2020 1.365 1.365 1.365 1.365 100 +0.07(+5.81%)
Apr 15, 2020 1.290 1.290 1.290 0 +0.00(+0.00%)
Apr 14, 2020 1.290 1.290 1.290 6 +0.00(+0.00%)
Apr 09, 2020 1.290 1.290 1.290 0 -0.20(-13.42%)
Apr 08, 2020 1.414 1.490 1.414 1.490 200 -0.03(-1.97%)
Apr 07, 2020 1.500 1.520 1.500 1.520 1,356 +0.17(+12.59%)
Apr 06, 2020 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
Apr 03, 2020 1.350 1.350 1.350 5 +0.00(+0.00%)
Apr 02, 2020 1.350 1.350 1.350 6 +0.00(+0.00%)
Apr 01, 2020 1.395 1.395 1.350 3,000 -0.04(-3.23%)
Mar 31, 2020 1.395 1.395 1.395 1.395 150 -0.01(-1.06%)
Mar 30, 2020 1.410 1.410 1.410 1.410 211 -0.01(-0.70%)
Mar 27, 2020 1.420 1.420 1.420 1.420 5,000 -0.08(-5.33%)
Mar 25, 2020 1.500 1.500 1.500 0 +0.07(+4.90%)
Mar 23, 2020 1.430 1.430 1.430 0 +0.04(+2.88%)
Mar 18, 2020 1.390 1.390 1.390 0 -0.10(-6.71%)
Mar 17, 2020 1.490 1.490 1.490 93 +0.00(+0.00%)
Mar 16, 2020 1.490 1.490 1.490 1.490 500 -0.03(-1.66%)
Mar 13, 2020 1.515 1.515 1.515 1.515 200 -0.05(-3.49%)
Mar 12, 2020 1.570 1.570 1.570 1.570 100 -0.01(-0.63%)
Mar 05, 2020 1.580 1.580 1.580 0 +0.00(+0.00%)
Mar 04, 2020 1.580 1.580 1.580 1.580 20,865 -0.03(-1.86%)
Mar 02, 2020 1.610 1.610 1.610 0 -0.09(-5.29%)
Feb 28, 2020 1.700 1.700 1.700 1.700 100 -0.20(-10.53%)
Feb 26, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 20, 2020 1.900 1.900 1.900 0 +0.01(+0.53%)
Feb 19, 2020 1.890 1.910 1.890 1.890 1,820 +0.10(+5.59%)
Feb 13, 2020 1.790 1.790 1.790 0 -0.08(-4.28%)
Feb 12, 2020 1.870 1.870 1.820 1.870 2,500 +0.13(+7.47%)
Feb 05, 2020 1.740 1.740 1.740 0 +0.01(+0.58%)
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.