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 29, 2022 7.795 7.795 7.740 7.740 3,661 -0.13(-1.71%)
Apr 28, 2022 7.480 7.910 7.480 7.875 3,285 +0.14(+1.81%)
Apr 27, 2022 7.590 7.800 7.590 7.735 5,418 +0.30(+4.03%)
Apr 26, 2022 7.450 7.450 7.435 7.435 949 -0.08(-1.06%)
Apr 25, 2022 7.500 7.515 7.415 7.515 2,681 -0.31(-3.90%)
Apr 22, 2022 8.045 8.045 7.820 7.820 2,498 -0.08(-1.01%)
Apr 21, 2022 8.150 8.150 7.900 7.900 13,240 -0.28(-3.36%)
Apr 19, 2022 8.175 194 +0.17(+2.06%)
Apr 18, 2022 8.160 8.160 8.000 8.010 7,333 -0.15(-1.84%)
Apr 14, 2022 8.100 8.309 8.090 8.160 6,247 +0.07(+0.87%)
Apr 13, 2022 8.045 8.090 8.045 8.090 3,433 +0.04(+0.43%)
Apr 12, 2022 7.900 8.100 7.900 8.055 5,182 +0.02(+0.25%)
Apr 11, 2022 8.035 8.035 8.035 8.035 1,242 -0.12(-1.53%)
Apr 08, 2022 8.100 8.250 8.100 8.160 4,182 -0.09(-1.09%)
Apr 07, 2022 8.460 8.460 8.250 8.250 14,925 -0.37(-4.24%)
Apr 06, 2022 8.750 8.750 8.380 8.615 5,182 -0.58(-6.36%)
Apr 05, 2022 9.490 9.490 9.200 9.200 3,125 -0.14(-1.50%)
Apr 04, 2022 9.620 9.620 9.230 9.340 8,435 -0.17(-1.78%)
Apr 01, 2022 9.420 9.790 9.420 9.509 5,516 +0.70(+7.93%)
Mar 31, 2022 8.780 8.900 8.755 8.810 4,407 -0.18(-2.00%)
Mar 30, 2022 9.150 9.150 8.965 8.990 3,512 -0.17(-1.91%)
Mar 29, 2022 9.145 9.360 8.970 9.165 8,093 +0.25(+2.86%)
Mar 28, 2022 8.680 9.020 8.680 8.910 60,140 -0.18(-1.98%)
Mar 25, 2022 9.270 9.270 9.020 9.090 12,141 -0.46(-4.82%)
Mar 24, 2022 9.640 9.640 9.270 9.550 13,092 -0.09(-0.93%)
Mar 23, 2022 9.710 9.710 9.580 9.640 2,535 -0.25(-2.53%)
Mar 22, 2022 9.650 9.890 9.650 9.890 31,982 +0.22(+2.28%)
Mar 21, 2022 9.515 9.690 9.515 9.670 14,131 -0.02(-0.21%)
Mar 18, 2022 9.585 9.750 9.585 9.690 4,064 +0.38(+4.11%)
Mar 17, 2022 9.550 9.550 9.207 9.307 8,713 +0.06(+0.62%)
Mar 16, 2022 8.795 9.250 8.795 9.250 42,378 +1.15(+14.20%)
Mar 15, 2022 8.220 8.220 7.830 8.100 12,381 -0.62(-7.11%)
Mar 14, 2022 8.590 8.980 8.590 8.720 8,846 -1.07(-10.97%)
Mar 11, 2022 9.960 9.960 9.450 9.794 1,439 +0.47(+5.03%)
Mar 10, 2022 9.350 9.415 9.300 9.325 26,092 -0.26(-2.71%)
Mar 09, 2022 9.780 9.780 9.190 9.585 5,103 +0.01(+0.10%)
Mar 08, 2022 10.07 10.07 9.420 9.575 10,410 -0.82(-7.84%)
Mar 07, 2022 10.76 10.76 10.39 10.39 7,074 -0.30(-2.83%)
Mar 04, 2022 11.12 11.12 10.63 10.69 18,439 -0.23(-2.08%)
Mar 03, 2022 10.53 11.06 10.53 10.92 53,337 +0.67(+6.54%)
Mar 02, 2022 10.15 10.25 10.05 10.25 2,080 +0.18(+1.79%)
Mar 01, 2022 10.00 10.15 10.00 10.07 4,379 +0.14(+1.46%)
Feb 28, 2022 9.900 9.990 9.900 9.925 3,531 +0.47(+4.97%)
Feb 25, 2022 9.510 9.510 9.430 9.455 1,111 +0.05(+0.59%)
Feb 24, 2022 9.132 9.400 9.132 9.400 4,221 -0.00(-0.05%)
Feb 23, 2022 9.580 9.580 9.405 9.405 2,420 -0.04(-0.42%)
Feb 22, 2022 9.700 9.710 9.310 9.445 3,539 -0.46(-4.66%)
Feb 18, 2022 9.907 0 +0.16(+1.61%)
Feb 17, 2022 9.520 9.960 9.520 9.750 2,622 +0.02(+0.21%)
Feb 16, 2022 9.577 9.730 9.577 9.730 824 +0.04(+0.36%)
Feb 15, 2022 9.820 9.820 9.615 9.695 4,228 +0.29(+3.03%)
Feb 14, 2022 9.340 9.940 9.340 9.410 2,411 -0.34(-3.49%)
Feb 11, 2022 9.965 9.965 9.730 9.750 2,944 +0.09(+0.88%)
Feb 10, 2022 9.590 9.742 9.590 9.665 3,922 -0.03(-0.31%)
Feb 09, 2022 9.920 9.920 9.645 9.695 3,257 +0.18(+1.84%)
Feb 08, 2022 9.700 9.700 9.440 9.520 1,623 +0.32(+3.43%)
Feb 07, 2022 9.220 9.340 9.150 9.204 9,133 +0.12(+1.37%)
Feb 04, 2022 9.205 9.205 9.080 9.080 2,024 -0.05(-0.51%)
Feb 03, 2022 9.335 9.340 9.127 9.127 6,859 -0.22(-2.39%)
Feb 02, 2022 9.490 9.490 9.070 9.350 8,036 +0.29(+3.20%)
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.