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

China Cosco Holdings (OP: CICOY )

8.425 +0.255 (+3.12%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 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, 2022 8.910 9.000 8.905 8.963 3,829 +0.24(+2.78%)
Jan 28, 2022 8.855 9.030 8.720 8.720 5,584 -0.30(-3.33%)
Jan 27, 2022 8.857 9.020 8.857 9.020 3,367 +0.22(+2.50%)
Jan 26, 2022 8.865 8.865 8.650 8.800 20,807 +0.15(+1.73%)
Jan 25, 2022 8.780 8.834 8.600 8.650 5,631 -0.10(-1.14%)
Jan 24, 2022 9.000 9.075 8.550 8.750 13,162 -0.39(-4.27%)
Jan 21, 2022 9.215 9.215 9.020 9.140 2,751 -0.61(-6.26%)
Jan 20, 2022 9.500 9.750 9.500 9.750 3,650 +0.02(+0.21%)
Jan 19, 2022 9.430 9.865 9.430 9.730 6,439 -0.24(-2.41%)
Jan 18, 2022 10.12 10.12 9.693 9.970 4,786 -0.13(-1.29%)
Jan 14, 2022 10.10 0 +0.10(+1.00%)
Jan 13, 2022 9.860 10.00 9.810 10.000 5,704 +0.19(+1.94%)
Jan 12, 2022 9.645 9.810 9.640 9.810 3,833 +0.33(+3.43%)
Jan 11, 2022 9.160 9.610 9.160 9.485 911 -0.03(-0.32%)
Jan 10, 2022 9.515 9.515 9.515 9.515 422 +0.04(+0.48%)
Jan 07, 2022 9.375 9.500 9.300 9.470 3,822 -0.11(-1.15%)
Jan 06, 2022 9.715 9.715 9.500 9.580 4,903 -0.37(-3.72%)
Jan 05, 2022 9.840 10.14 9.750 9.950 21,982 -0.26(-2.50%)
Jan 04, 2022 9.910 10.36 9.910 10.21 5,336 +0.01(+0.05%)
Jan 03, 2022 9.930 10.59 9.930 10.20 7,970 +0.66(+6.97%)
Dec 31, 2021 9.470 9.600 9.470 9.535 2,165 +0.01(+0.05%)
Dec 30, 2021 9.300 9.530 9.300 9.530 1,822 -0.04(-0.37%)
Dec 29, 2021 9.390 9.565 9.390 9.565 952 -0.06(-0.57%)
Dec 28, 2021 9.580 9.755 9.580 9.620 86,472 +0.15(+1.54%)
Dec 27, 2021 9.520 9.520 9.460 9.474 20,899 -0.03(-0.27%)
Dec 23, 2021 9.370 9.550 9.370 9.500 20,849 +0.50(+5.56%)
Dec 22, 2021 9.410 9.410 9.000 9.000 4,641 -0.50(-5.26%)
Dec 21, 2021 9.400 9.550 9.390 9.500 49,611 +0.12(+1.33%)
Dec 20, 2021 9.400 9.400 9.300 9.375 15,414 +0.14(+1.52%)
Dec 17, 2021 9.277 9.325 9.210 9.235 10,469 -0.07(-0.75%)
Dec 16, 2021 9.180 9.340 9.180 9.305 6,942 +0.09(+0.98%)
Dec 15, 2021 8.890 9.530 8.890 9.214 3,767 +0.21(+2.33%)
Dec 14, 2021 9.190 9.230 8.905 9.005 19,062 -0.36(-3.84%)
Dec 13, 2021 9.360 9.385 9.180 9.365 10,134 -0.17(-1.83%)
Dec 10, 2021 9.590 9.590 9.430 9.540 5,611 +0.09(+0.95%)
Dec 09, 2021 9.810 9.810 9.395 9.450 6,356 -0.05(-0.53%)
Dec 08, 2021 9.160 9.500 9.160 9.500 5,374 +0.22(+2.37%)
Dec 07, 2021 9.050 9.330 9.050 9.280 25,642 +0.24(+2.65%)
Dec 06, 2021 8.810 9.055 8.810 9.040 9,127 +0.34(+3.91%)
Dec 03, 2021 8.690 8.700 8.500 8.700 3,459 +0.10(+1.16%)
Dec 02, 2021 8.310 8.610 8.310 8.600 3,762 +0.20(+2.38%)
Dec 01, 2021 8.620 8.620 8.400 8.400 13,413 -0.09(-1.12%)
Nov 30, 2021 8.180 8.700 8.180 8.495 40,901 +0.41(+5.14%)
Nov 29, 2021 7.880 8.150 7.880 8.080 28,208 +0.73(+9.93%)
Nov 26, 2021 7.200 7.200 7.200 7.350 28,839 -0.05(-0.68%)
Nov 24, 2021 7.230 7.400 7.230 7.400 2,875 +0.06(+0.85%)
Nov 23, 2021 7.405 7.405 7.260 7.338 1,766 -0.14(-1.84%)
Nov 22, 2021 7.320 7.670 7.320 7.475 5,333 +0.15(+2.05%)
Nov 19, 2021 7.210 7.480 7.210 7.325 6,518 -0.10(-1.41%)
Nov 18, 2021 7.450 7.430 7.430 7.430 8,658 -0.01(-0.13%)
Nov 17, 2021 7.480 7.580 7.440 7.440 1,773 +0.05(+0.68%)
Nov 16, 2021 7.650 7.650 7.350 7.390 22,407 +0.09(+1.23%)
Nov 15, 2021 7.370 7.370 7.110 7.300 8,796 +0.01(+0.14%)
Nov 12, 2021 7.560 7.560 7.110 7.290 5,264 -0.21(-2.80%)
Nov 11, 2021 7.660 7.660 7.350 7.500 6,974 +0.17(+2.28%)
Nov 09, 2021 7.110 7.400 7.110 7.332 8,667 -0.01(-0.17%)
Nov 08, 2021 7.780 7.780 7.290 7.345 7,581 +0.22(+3.16%)
Nov 05, 2021 7.500 7.550 7.120 7.120 46,555 -0.56(-7.33%)
Nov 04, 2021 7.780 7.800 7.676 7.683 23,185 +0.06(+0.83%)
Nov 03, 2021 7.320 7.830 7.320 7.620 22,007 +0.36(+4.96%)
Nov 02, 2021 7.560 7.560 7.230 7.260 20,391 -0.08(-1.02%)
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.