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 (%)
Mar 28, 2024 5.150 5.220 5.140 5.186 2,809 -0.05(-1.04%)
Mar 27, 2024 5.125 5.240 5.125 5.240 30,938 +0.11(+2.14%)
Mar 26, 2024 5.080 5.130 5.050 5.130 6,604 +0.01(+0.20%)
Mar 25, 2024 5.170 5.220 5.120 5.120 19,245 -0.09(-1.82%)
Mar 22, 2024 5.100 5.215 5.080 5.215 3,250 -0.04(-0.67%)
Mar 21, 2024 5.410 5.410 5.250 5.250 8,505 -0.16(-2.93%)
Mar 20, 2024 5.400 5.700 5.300 5.409 11,082 +0.07(+1.29%)
Mar 19, 2024 5.340 5.340 5.110 5.340 7,251 -0.19(-3.35%)
Mar 18, 2024 5.570 5.570 5.460 5.525 5,113 +0.08(+1.47%)
Mar 15, 2024 5.535 5.600 5.445 5.445 8,882 +0.10(+1.78%)
Mar 14, 2024 5.500 5.600 5.350 5.350 1,629 -0.05(-0.93%)
Mar 13, 2024 5.530 5.530 5.400 5.400 39,729 -0.20(-3.57%)
Mar 12, 2024 5.600 5.610 5.500 5.600 9,996 +0.00(+0.01%)
Mar 11, 2024 5.600 5.600 5.500 5.599 2,105 +0.13(+2.37%)
Mar 08, 2024 5.390 5.600 5.390 5.470 1,144 +0.15(+2.82%)
Mar 07, 2024 5.455 5.530 5.300 5.320 13,261 -0.07(-1.30%)
Mar 06, 2024 5.390 5.392 5.340 5.390 15,255 +0.02(+0.37%)
Mar 05, 2024 5.385 5.390 5.370 5.370 13,196 +0.11(+2.06%)
Mar 04, 2024 5.395 5.440 5.190 5.262 8,445 -0.05(-0.91%)
Mar 01, 2024 5.520 5.520 5.290 5.310 13,768 -0.18(-3.24%)
Feb 29, 2024 5.420 5.510 5.385 5.488 2,217 +0.09(+1.63%)
Feb 28, 2024 5.450 5.568 5.330 5.400 9,846 -0.25(-4.42%)
Feb 27, 2024 5.590 5.650 5.590 5.650 2,354 +0.07(+1.16%)
Feb 26, 2024 5.600 5.698 5.585 5.585 1,226 -0.01(-0.27%)
Feb 23, 2024 5.560 5.600 5.530 5.600 8,441 +0.05(+0.90%)
Feb 22, 2024 5.490 5.562 5.420 5.550 15,342 +0.10(+1.83%)
Feb 21, 2024 5.450 5.500 5.422 5.450 11,155 -0.05(-0.91%)
Feb 20, 2024 5.300 5.500 5.290 5.500 8,098 +0.21(+3.97%)
Feb 16, 2024 5.150 5.290 5.150 5.290 2,077 +0.11(+2.03%)
Feb 15, 2024 5.200 5.250 5.185 5.185 2,962 +0.09(+1.87%)
Feb 14, 2024 5.090 5.090 5.090 5.090 2,008 +0.09(+1.80%)
Feb 13, 2024 5.090 5.090 4.990 5.000 1,625 +0.01(+0.20%)
Feb 12, 2024 4.859 4.990 4.859 4.990 3,298 +0.10(+1.98%)
Feb 09, 2024 4.980 4.980 4.860 4.893 11,672 -0.21(-4.06%)
Feb 08, 2024 5.020 5.100 5.004 5.100 30,298 -0.09(-1.74%)
Feb 07, 2024 5.230 5.230 5.180 5.190 1,907 -0.09(-1.80%)
Feb 06, 2024 5.300 5.300 5.285 5.285 1,687 +0.08(+1.44%)
Feb 05, 2024 5.180 5.210 5.126 5.210 9,344 +0.01(+0.19%)
Feb 02, 2024 5.160 5.250 5.080 5.200 19,885 +0.06(+1.17%)
Feb 01, 2024 5.280 5.400 5.050 5.140 18,603 -0.12(-2.28%)
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%)
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.