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

China Cosco Holdings (OP: CICOY )

8.450 -0.030 (-0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2023 5.030 5.030 5.030 5.030 735 +0.03(+0.60%)
Oct 31, 2023 4.990 5.060 4.990 5.000 1,552 +0.03(+0.60%)
Oct 30, 2023 5.065 5.065 4.935 4.970 1,396 +0.20(+4.19%)
Oct 26, 2023 4.770 25 -0.13(-2.65%)
Oct 25, 2023 4.950 4.950 4.900 4.900 1,155 +0.05(+1.05%)
Oct 23, 2023 4.849 9 -0.02(-0.43%)
Oct 20, 2023 4.893 4.893 4.870 4.870 216 -0.07(-1.42%)
Oct 18, 2023 4.940 80 +0.08(+1.75%)
Oct 17, 2023 4.890 4.890 4.855 4.855 972 -0.06(-1.22%)
Oct 16, 2023 4.885 4.915 4.885 4.915 599 -0.03(-0.51%)
Oct 13, 2023 4.940 4.940 4.940 4.940 285 +0.08(+1.63%)
Oct 12, 2023 4.900 4.970 4.861 4.861 1,411 -0.02(-0.39%)
Oct 11, 2023 4.760 4.880 4.760 4.880 519 +0.03(+0.62%)
Oct 10, 2023 4.850 4.885 4.850 4.850 5,229 -0.01(-0.10%)
Oct 09, 2023 4.890 4.890 4.855 4.855 2,356 -0.12(-2.51%)
Oct 06, 2023 4.882 4.980 4.882 4.980 716 +0.11(+2.28%)
Oct 05, 2023 4.850 4.869 4.850 4.869 1,557 +0.02(+0.39%)
Oct 04, 2023 5.000 5.000 4.810 4.850 6,056 -0.17(-3.36%)
Oct 03, 2023 5.020 5.020 4.960 5.019 3,463 -0.11(-2.17%)
Oct 02, 2023 5.135 5.180 5.090 5.130 7,557 +0.05(+0.98%)
Sep 29, 2023 5.199 5.199 5.070 5.080 3,973 +0.05(+0.99%)
Sep 28, 2023 5.110 5.110 5.030 5.030 569 +0.00(+0.10%)
Sep 27, 2023 5.060 5.120 4.960 5.025 7,825 -0.12(-2.43%)
Sep 26, 2023 5.180 5.200 5.117 5.150 2,931 -0.07(-1.34%)
Sep 25, 2023 5.240 5.220 5.220 5.220 696 -0.04(-0.76%)
Sep 22, 2023 5.220 5.270 5.220 5.260 1,900 +0.04(+0.67%)
Sep 20, 2023 5.225 64 +0.01(+0.29%)
Sep 19, 2023 5.190 5.370 5.190 5.210 18,268 +0.09(+1.76%)
Sep 15, 2023 5.120 256 +0.00(+0.00%)
Sep 14, 2023 5.155 5.155 5.060 5.120 3,442 -0.05(-0.97%)
Sep 13, 2023 5.160 5.180 5.150 5.170 12,630 +0.07(+1.28%)
Sep 12, 2023 5.085 5.104 5.085 5.104 301 +0.10(+2.09%)
Sep 11, 2023 5.000 5.000 5.000 5.000 212 -0.10(-1.96%)
Sep 08, 2023 5.140 5.140 5.100 5.100 844 -0.05(-0.97%)
Sep 07, 2023 5.150 5.150 5.100 5.150 410 +0.05(+0.98%)
Sep 06, 2023 5.170 5.170 5.100 5.100 1,084 -0.05(-0.97%)
Sep 05, 2023 5.258 5.258 5.150 5.150 2,885 +0.05(+0.98%)
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.