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 (%)
Jan 31, 2024 5.290 5.290 5.225 5.260 3,198 -0.04(-0.74%)
Jan 30, 2024 5.310 5.310 5.299 5.299 4,115 -0.05(-0.95%)
Jan 29, 2024 5.350 5.350 5.317 5.350 4,611 +0.07(+1.33%)
Jan 26, 2024 5.330 5.400 5.280 5.280 8,030 -0.03(-0.54%)
Jan 25, 2024 5.330 5.330 5.251 5.309 5,034 +0.12(+2.29%)
Jan 24, 2024 5.240 5.270 5.180 5.190 11,823 +0.03(+0.58%)
Jan 23, 2024 5.109 5.160 5.000 5.160 8,703 +0.17(+3.44%)
Jan 22, 2024 4.956 5.020 4.956 4.989 1,768 +0.03(+0.57%)
Jan 19, 2024 4.995 5.010 4.950 4.960 8,575 -0.04(-0.90%)
Jan 18, 2024 5.010 5.010 4.995 5.005 480 +0.04(+0.70%)
Jan 17, 2024 4.960 4.970 4.930 4.970 8,235 -0.10(-1.97%)
Jan 16, 2024 5.030 5.120 5.030 5.070 7,751 +0.12(+2.42%)
Jan 12, 2024 4.975 5.039 4.940 4.950 6,757 +0.12(+2.48%)
Jan 11, 2024 4.839 4.860 4.755 4.830 4,340 +0.03(+0.63%)
Jan 10, 2024 5.008 5.010 4.798 4.800 32,670 -0.31(-6.04%)
Jan 09, 2024 5.075 5.140 4.950 5.109 9,427 +0.03(+0.56%)
Jan 08, 2024 5.160 5.170 5.058 5.080 18,320 -0.19(-3.61%)
Jan 05, 2024 5.310 5.310 5.270 5.270 15,243 -0.01(-0.19%)
Jan 04, 2024 5.273 5.280 5.200 5.280 12,310 +0.22(+4.35%)
Jan 03, 2024 5.038 5.080 5.038 5.060 14,291 -0.13(-2.50%)
Jan 02, 2024 4.984 5.190 4.984 5.190 10,733 +0.06(+1.17%)
Dec 29, 2023 5.130 5.130 5.130 5.130 645 +0.14(+2.82%)
Dec 28, 2023 4.900 4.990 4.900 4.989 4,946 +0.03(+0.59%)
Dec 27, 2023 5.020 5.210 4.960 4.960 7,205 -0.11(-2.17%)
Dec 26, 2023 5.170 5.210 5.070 5.070 8,751 -0.11(-2.13%)
Dec 22, 2023 5.400 5.400 5.180 5.180 8,644 +0.12(+2.38%)
Dec 21, 2023 5.000 5.100 5.000 5.060 4,856 +0.28(+5.86%)
Dec 20, 2023 4.650 4.790 4.650 4.780 984 -0.09(-1.81%)
Dec 19, 2023 4.750 4.870 4.750 4.868 25,542 +0.01(+0.17%)
Dec 18, 2023 4.865 4.900 4.820 4.860 7,725 +0.22(+4.74%)
Dec 15, 2023 4.526 4.650 4.510 4.640 21,694 +0.18(+4.08%)
Dec 14, 2023 4.340 4.510 4.340 4.458 2,771 +0.00(+0.07%)
Dec 13, 2023 4.455 4.455 4.455 4.455 2,631 -0.02(-0.45%)
Dec 12, 2023 4.503 4.503 4.475 4.475 2,768 +0.03(+0.67%)
Dec 11, 2023 4.430 4.450 4.400 4.445 5,606 +0.02(+0.34%)
Dec 08, 2023 4.420 4.430 4.364 4.430 11,225 +0.00(+0.00%)
Dec 07, 2023 4.385 4.490 4.385 4.430 1,214 -0.11(-2.32%)
Dec 06, 2023 4.573 4.650 4.480 4.535 6,992 -0.08(-1.73%)
Dec 05, 2023 4.495 4.615 4.495 4.615 1,676 +0.07(+1.43%)
Dec 01, 2023 4.550 252 +0.00(+0.00%)
Nov 30, 2023 4.550 4.590 4.550 4.550 3,781 -0.04(-0.87%)
Nov 29, 2023 4.485 4.600 4.485 4.590 3,560 -0.04(-0.86%)
Nov 28, 2023 4.630 4.630 4.630 4.630 116 +0.05(+1.09%)
Nov 27, 2023 4.580 4.580 4.580 4.580 614 -0.08(-1.72%)
Nov 24, 2023 4.650 4.660 4.650 4.660 1,387 +0.04(+0.91%)
Nov 21, 2023 4.618 95 -0.13(-2.78%)
Nov 20, 2023 4.534 4.750 4.534 4.750 55,073 -0.05(-1.05%)
Nov 17, 2023 4.690 4.950 4.690 4.801 10,207 -0.35(-6.79%)
Nov 16, 2023 5.140 5.220 5.100 5.150 16,469 -0.06(-1.15%)
Nov 15, 2023 5.090 5.210 5.055 5.210 53,003 +0.15(+2.88%)
Nov 14, 2023 5.053 5.070 5.045 5.064 7,007 +0.11(+2.30%)
Nov 13, 2023 4.940 5.090 4.940 4.950 4,389 -0.02(-0.40%)
Nov 10, 2023 4.950 4.970 4.940 4.970 7,486 +0.02(+0.40%)
Nov 09, 2023 4.950 4.950 4.950 4.950 501 +0.09(+1.96%)
Nov 08, 2023 4.860 4.873 4.800 4.855 5,932 -0.07(-1.50%)
Nov 07, 2023 4.920 4.958 4.878 4.929 2,431 +0.01(+0.18%)
Nov 06, 2023 4.900 4.979 4.880 4.920 12,817 -0.12(-2.38%)
Nov 03, 2023 5.000 5.115 4.950 5.040 11,905 +0.04(+0.80%)
Nov 02, 2023 5.040 5.040 5.000 5.000 780 -0.03(-0.60%)
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.