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 (%)
May 28, 2021 10.45 10.45 10.32 10.32 470 +0.26(+2.58%)
May 27, 2021 9.750 10.06 9.750 10.06 3,830 +0.33(+3.39%)
May 26, 2021 9.830 9.830 9.580 9.730 21,035 -0.57(-5.53%)
May 25, 2021 10.65 10.65 10.30 10.30 2,142 -0.50(-4.63%)
May 24, 2021 10.81 10.81 10.65 10.80 31,102 -0.47(-4.17%)
May 21, 2021 11.17 11.49 11.08 11.27 15,324 +0.43(+4.01%)
May 20, 2021 10.71 10.91 10.70 10.84 26,198 -0.62(-5.41%)
May 19, 2021 11.67 11.67 11.28 11.46 4,600 +0.14(+1.28%)
May 18, 2021 11.18 11.67 11.18 11.31 4,213 +0.17(+1.53%)
May 17, 2021 11.20 11.20 11.14 11.14 1,178 +0.48(+4.50%)
May 14, 2021 10.07 10.67 10.07 10.66 7,682 +0.60(+5.91%)
May 13, 2021 10.05 10.23 10.00 10.06 1,961 -0.36(-3.41%)
May 12, 2021 10.01 10.50 9.870 10.42 6,648 -0.26(-2.43%)
May 11, 2021 10.49 10.92 10.27 10.68 16,861 -0.82(-7.13%)
May 10, 2021 11.50 11.54 11.29 11.50 6,294 +0.63(+5.80%)
May 07, 2021 10.97 11.00 10.53 10.87 28,573 -0.39(-3.46%)
May 06, 2021 11.20 11.26 10.97 11.26 2,687 +0.17(+1.53%)
May 05, 2021 11.22 11.22 11.04 11.09 5,285 +0.34(+3.16%)
May 04, 2021 10.18 10.75 10.18 10.75 8,634 +0.75(+7.50%)
May 03, 2021 9.775 10.00 9.550 10.00 2,965 +1.20(+13.57%)
Apr 30, 2021 9.260 9.260 8.800 8.805 5,000 -0.36(-3.93%)
Apr 29, 2021 9.250 9.250 9.165 9.165 331 +0.11(+1.27%)
Apr 28, 2021 9.240 9.240 9.050 9.050 4,138 -0.24(-2.64%)
Apr 27, 2021 9.295 9.430 9.295 9.295 548 +0.64(+7.46%)
Apr 26, 2021 8.750 8.750 8.600 8.650 1,019 +0.15(+1.76%)
Apr 23, 2021 8.200 8.500 8.200 8.500 300 +0.23(+2.78%)
Apr 22, 2021 8.529 8.630 8.100 8.270 1,918 +0.20(+2.48%)
Apr 21, 2021 8.230 8.230 7.825 8.070 1,173 +0.08(+1.00%)
Apr 20, 2021 7.990 7.990 7.990 54 +0.00(+0.00%)
Apr 19, 2021 8.230 8.230 7.800 7.990 5,193 +0.31(+4.04%)
Apr 16, 2021 7.680 7.680 7.680 7.680 200 +0.21(+2.88%)
Apr 15, 2021 7.450 7.480 7.450 7.465 1,670 -0.00(-0.07%)
Apr 14, 2021 7.250 7.510 7.030 7.470 6,105 +0.22(+3.03%)
Apr 13, 2021 7.700 7.700 7.250 7.250 3,433 -0.58(-7.47%)
Apr 12, 2021 8.110 8.110 7.835 7.835 1,011 -0.32(-3.87%)
Apr 09, 2021 7.660 8.150 7.660 8.150 11,100 +0.30(+3.85%)
Apr 08, 2021 8.370 8.370 7.798 7.848 23,683 -0.95(-10.82%)
Apr 07, 2021 8.330 8.800 8.330 8.800 23,860 +1.81(+25.89%)
Apr 06, 2021 6.800 6.990 6.800 6.990 10,744 +0.28(+4.10%)
Apr 05, 2021 6.800 6.800 6.715 6.715 510 +0.07(+1.04%)
Apr 01, 2021 6.640 6.690 6.490 6.646 600 +0.28(+4.33%)
Mar 31, 2021 6.200 6.490 6.200 6.370 2,165 +0.28(+4.60%)
Mar 30, 2021 6.180 6.180 5.985 6.090 1,629 +0.10(+1.75%)
Mar 29, 2021 5.985 5.985 5.985 5.985 225 +0.04(+0.59%)
Mar 26, 2021 5.950 5.950 5.950 5.950 600 +0.45(+8.18%)
Mar 25, 2021 5.500 5.500 5.500 5.500 267 +0.00(+0.00%)
Mar 24, 2021 5.650 5.650 5.310 5.500 1,750 -0.73(-11.72%)
Mar 23, 2021 6.230 6.230 6.230 67 +0.00(+0.00%)
Mar 22, 2021 6.230 6.230 6.230 6.230 123 -0.26(-4.07%)
Mar 19, 2021 6.494 6.494 6.494 6.494 200 +0.05(+0.84%)
Mar 18, 2021 6.270 6.510 6.270 6.440 5,939 +0.24(+3.87%)
Mar 17, 2021 5.940 6.239 5.940 6.200 9,902 +1.05(+20.39%)
Mar 16, 2021 5.150 5.150 5.150 50 +0.00(+0.00%)
Mar 15, 2021 5.580 5.580 5.090 5.150 3,625 -0.33(-6.02%)
Mar 12, 2021 5.480 5.530 5.480 5.480 300 +0.18(+3.40%)
Mar 11, 2021 4.950 5.300 4.950 5.300 3,456 +0.58(+12.17%)
Mar 10, 2021 4.725 4.725 4.470 4.725 1,713 -0.16(-3.18%)
Mar 09, 2021 4.880 4.880 4.782 4.880 575 +0.18(+3.79%)
Mar 08, 2021 4.720 4.790 4.695 4.702 12,618 -0.79(-14.35%)
Mar 05, 2021 5.490 5.490 5.490 5.490 100 +0.15(+2.76%)
Mar 04, 2021 5.527 5.527 5.210 5.343 2,810 -0.53(-8.99%)
Mar 03, 2021 5.870 5.870 5.870 115 +0.00(+0.00%)
Mar 02, 2021 5.870 5.870 5.870 32 +0.00(+0.00%)
Mar 01, 2021 5.870 5.870 5.870 5.870 259 +0.12(+2.09%)
Feb 26, 2021 5.750 5.840 5.750 5.750 700 -0.29(-4.88%)
Feb 25, 2021 6.100 6.240 5.790 6.045 3,200 +0.34(+6.05%)
Feb 24, 2021 5.735 5.735 5.577 5.700 2,679 -0.38(-6.25%)
Feb 23, 2021 6.080 6.080 6.080 142 +0.00(+0.00%)
Feb 22, 2021 6.010 6.460 5.890 6.080 2,329 +0.25(+4.38%)
Feb 19, 2021 6.040 6.040 5.590 5.825 8,700 -0.04(-0.60%)
Feb 18, 2021 5.755 5.860 5.755 5.860 1,519 +0.29(+5.21%)
Feb 17, 2021 5.650 5.740 5.570 5.570 12,086 -0.05(-0.98%)
Feb 16, 2021 5.515 5.680 5.515 5.625 7,016 +0.62(+12.50%)
Feb 12, 2021 4.990 5.050 4.970 5.000 10,900 +0.03(+0.60%)
Feb 11, 2021 4.970 4.970 4.970 4.970 628 -0.01(-0.20%)
Feb 10, 2021 4.740 4.990 4.740 4.980 7,617 +0.08(+1.63%)
Feb 09, 2021 4.900 4.900 4.900 4.900 180 -0.10(-2.00%)
Feb 08, 2021 5.000 5.000 5.000 5.000 921 +0.07(+1.42%)
Feb 05, 2021 4.590 4.930 4.590 4.930 500 +0.38(+8.23%)
Feb 04, 2021 4.380 4.800 4.380 4.555 8,682 -0.54(-10.69%)
Feb 03, 2021 5.100 5.100 5.100 5.100 425 +0.00(+0.00%)
Feb 02, 2021 5.280 5.280 5.080 5.100 3,910 -0.17(-3.23%)
Feb 01, 2021 5.270 5.270 5.270 5.270 110 +0.15(+2.93%)
Jan 29, 2021 5.010 5.120 5.000 5.120 1,100 -0.38(-6.91%)
Jan 28, 2021 5.070 5.535 5.070 5.500 4,203 -0.29(-5.09%)
Jan 27, 2021 5.530 5.795 5.530 5.795 971 -0.21(-3.42%)
Jan 26, 2021 6.300 6.300 6.000 6.000 9,157 -0.55(-8.40%)
Jan 25, 2021 6.550 6.770 6.550 6.550 751 -0.16(-2.38%)
Jan 22, 2021 6.600 6.725 6.600 6.710 800 +0.23(+3.56%)
Jan 21, 2021 6.900 6.900 6.479 6.479 2,385 -0.02(-0.32%)
Jan 20, 2021 6.070 6.600 6.070 6.500 2,671 +0.18(+2.88%)
Jan 19, 2021 6.340 6.390 6.030 6.318 11,986 -0.16(-2.42%)
Jan 15, 2021 6.475 6.475 6.475 6.475 400 -0.03(-0.38%)
Jan 14, 2021 6.700 6.800 6.500 6.500 5,295 -0.51(-7.28%)
Jan 13, 2021 7.080 7.080 7.010 7.010 368 +0.23(+3.39%)
Jan 12, 2021 6.780 6.780 6.780 6.780 2,249 -0.02(-0.29%)
Jan 11, 2021 6.840 6.850 6.800 6.800 2,770 -0.08(-1.16%)
Jan 08, 2021 6.850 7.070 6.700 6.880 2,600 +0.13(+1.93%)
Jan 07, 2021 6.750 6.990 6.645 6.750 3,257 +0.45(+7.14%)
Jan 06, 2021 6.300 6.300 6.300 10 +0.00(+0.00%)
Jan 05, 2021 6.300 6.300 6.300 50 +0.00(+0.00%)
Jan 04, 2021 6.545 6.545 6.300 6.300 2,145 +0.13(+2.11%)
Dec 31, 2020 6.170 6.170 6.170 1,242 +0.32(+5.47%)
Dec 30, 2020 6.080 6.080 5.850 5.850 1,242 +0.05(+0.95%)
Dec 29, 2020 5.850 5.850 5.730 5.795 5,193 +0.56(+10.80%)
Dec 23, 2020 5.230 5.230 5.230 0 +0.20(+3.98%)
Dec 22, 2020 5.000 5.030 5.000 5.030 418 -0.17(-3.27%)
Dec 21, 2020 5.200 5.200 5.200 5.200 1,300 +0.08(+1.56%)
Dec 18, 2020 5.120 5.120 5.120 38 +0.00(+0.00%)
Dec 17, 2020 4.990 5.230 4.990 5.120 11,177 +0.32(+6.67%)
Dec 16, 2020 4.800 4.800 4.800 4.800 521 +0.13(+2.78%)
Dec 15, 2020 4.670 4.670 4.670 4.670 626 +0.28(+6.43%)
Dec 14, 2020 4.590 4.590 4.330 4.388 1,316 -0.12(-2.58%)
Dec 11, 2020 4.504 4.504 4.504 4.504 300 +0.10(+2.36%)
Dec 10, 2020 4.400 4.400 4.400 50 +0.00(+0.00%)
Dec 09, 2020 4.290 4.600 4.290 4.400 10,486 -0.17(-3.61%)
Dec 08, 2020 4.565 4.565 4.565 13 +0.00(+0.00%)
Dec 07, 2020 4.700 4.700 4.565 4.565 863 -0.12(-2.67%)
Dec 04, 2020 4.690 4.690 4.690 40 +0.00(+0.00%)
Dec 03, 2020 4.690 4.690 4.690 4.690 540 -0.01(-0.21%)
Dec 02, 2020 4.700 4.700 4.700 4.700 670 -0.22(-4.47%)
Dec 01, 2020 4.790 4.920 4.700 4.920 2,636 +0.16(+3.27%)
Nov 30, 2020 4.920 4.920 4.520 4.764 8,478 -0.08(-1.57%)
Nov 27, 2020 4.840 4.840 4.840 4.840 200 +0.01(+0.21%)
Nov 25, 2020 4.810 4.850 4.810 4.830 3,300 -0.17(-3.40%)
Nov 24, 2020 5.450 5.450 5.000 5.000 4,466 -0.39(-7.24%)
Nov 23, 2020 5.150 5.390 5.150 5.390 2,636 +0.73(+15.67%)
Nov 20, 2020 4.660 4.660 4.660 104 +0.00(+0.00%)
Nov 19, 2020 4.770 4.770 4.660 4.660 350 +0.24(+5.38%)
Nov 18, 2020 4.422 4.422 4.422 4.422 221 +0.21(+5.04%)
Nov 17, 2020 4.180 4.355 4.180 4.210 7,199 +0.21(+5.25%)
Nov 16, 2020 3.850 4.090 3.850 4.000 1,001 +0.25(+6.67%)
Nov 13, 2020 3.750 3.750 3.750 63 +0.00(+0.00%)
Nov 12, 2020 3.750 3.750 3.750 60 +0.00(+0.00%)
Nov 11, 2020 3.800 3.820 3.660 3.750 2,646 -0.26(-6.48%)
Nov 10, 2020 4.110 4.230 3.900 4.010 10,135 -0.22(-5.20%)
Nov 09, 2020 4.230 4.230 4.230 4.230 119 +0.43(+11.32%)
Nov 06, 2020 3.880 3.880 3.800 3.800 700 +0.00(+0.00%)
Nov 05, 2020 3.660 3.865 3.650 3.800 5,289 +0.39(+11.44%)
Nov 04, 2020 3.260 3.450 3.260 3.410 23,021 +0.45(+15.20%)
Nov 02, 2020 2.960 2.960 2.960 0 -0.24(-7.50%)
Oct 30, 2020 3.200 3.200 3.200 3.200 14,800 +0.08(+2.40%)
Oct 29, 2020 3.125 3.125 3.125 3.125 512 +0.19(+6.29%)
Oct 28, 2020 2.940 2.940 2.940 2.940 1,643 +0.02(+0.86%)
Oct 27, 2020 2.915 2.915 2.915 20 +0.00(+0.00%)
Oct 26, 2020 2.915 2.915 2.915 1 +0.00(+0.00%)
Oct 23, 2020 2.990 2.990 2.865 2.915 1,300 +0.17(+6.00%)
Oct 22, 2020 2.750 2.750 2.750 2.750 6,993 -0.06(-2.14%)
Oct 21, 2020 2.810 2.810 2.810 2 +0.00(+0.00%)
Oct 20, 2020 2.810 2.810 2.810 2.810 148 +0.00(+0.00%)
Oct 19, 2020 2.630 2.810 2.630 2.810 1,601 +0.01(+0.36%)
Oct 15, 2020 2.800 2.800 2.800 0 -0.12(-4.11%)
Oct 14, 2020 2.920 2.920 2.920 2.920 1,022 +0.29(+11.03%)
Oct 12, 2020 2.630 2.630 2.630 0 -0.10(-3.49%)
Oct 08, 2020 2.725 2.725 2.725 0 +0.06(+2.44%)
Oct 07, 2020 2.830 2.830 2.660 2.660 1,255 -0.09(-3.27%)
Oct 06, 2020 2.750 2.750 2.750 2.750 6,160 +0.27(+10.89%)
Oct 05, 2020 2.760 2.760 2.460 2.480 8,405 +0.21(+9.25%)
Oct 02, 2020 2.270 2.270 2.270 2.270 100 -0.21(-8.28%)
Oct 01, 2020 2.475 2.475 2.475 2.475 420 +0.04(+1.64%)
Sep 30, 2020 2.600 2.600 2.435 2.435 5,770 -0.06(-2.60%)
Sep 29, 2020 2.590 2.590 2.500 2.500 2,550 +0.15(+6.38%)
Sep 28, 2020 2.350 2.350 2.350 2.350 120 +0.05(+2.17%)
Sep 25, 2020 2.285 2.300 2.280 2.300 4,400 +0.16(+7.48%)
Sep 24, 2020 2.140 2.140 2.140 2.140 8,000 -0.19(-7.96%)
Sep 22, 2020 2.325 2.325 2.325 0 -0.09(-3.93%)
Sep 18, 2020 2.420 2.420 2.420 0 -0.03(-1.22%)
Sep 17, 2020 2.450 2.450 2.450 2.450 2,017 -0.04(-1.61%)
Sep 16, 2020 2.495 2.495 2.490 2.490 4,500 +0.05(+2.05%)
Sep 15, 2020 2.500 2.500 2.362 2.440 1,020 +0.06(+2.52%)
Sep 14, 2020 2.200 2.380 2.200 2.380 29,754 -0.22(-8.46%)
Sep 11, 2020 2.600 2.600 2.550 2.600 400 -0.07(-2.62%)
Sep 09, 2020 2.670 2.670 2.670 0 +0.00(+0.00%)
Sep 08, 2020 2.840 2.840 2.670 2.670 1,150 +0.02(+0.75%)
Sep 04, 2020 2.650 2.650 2.340 2.650 1,900 +0.20(+8.16%)
Sep 03, 2020 2.400 2.450 2.400 2.450 290 -0.04(-1.61%)
Sep 02, 2020 2.490 2.490 2.490 2.490 416 +0.13(+5.51%)
Sep 01, 2020 2.360 2.360 2.360 2.360 100 +0.01(+0.43%)
Aug 31, 2020 2.350 2.350 2.350 94 +0.00(+0.00%)
Aug 28, 2020 2.450 2.450 2.350 2.350 13,000 -0.13(-5.43%)
Aug 27, 2020 2.460 2.610 2.460 2.485 4,900 +0.06(+2.69%)
Aug 26, 2020 2.420 2.420 2.420 2.420 3,108 -0.09(-3.59%)
Aug 25, 2020 2.510 2.510 2.510 2.510 402 +0.24(+10.57%)
Aug 24, 2020 2.270 2.270 2.270 2.270 405 -0.27(-10.63%)
Aug 21, 2020 2.540 2.540 2.540 2.540 2,000 +0.20(+8.57%)
Aug 20, 2020 2.340 2.340 2.340 2.340 400 -0.24(-9.32%)
Aug 18, 2020 2.580 2.580 2.580 0 -0.03(-1.15%)
Aug 17, 2020 2.550 2.610 2.550 2.610 9,231 +0.07(+2.76%)
Aug 14, 2020 2.540 2.540 2.540 300 +0.00(+0.00%)
Aug 13, 2020 2.505 2.540 2.250 2.540 10,000 +0.02(+0.59%)
Aug 12, 2020 2.465 2.574 2.465 2.525 4,097 +0.17(+7.22%)
Aug 11, 2020 2.530 2.530 2.320 2.355 51,655 +0.04(+1.95%)
Aug 10, 2020 2.400 2.400 2.170 2.310 6,400 +0.27(+13.51%)
Aug 06, 2020 2.035 2.035 2.035 0 +0.00(+0.00%)
Aug 05, 2020 1.960 2.035 1.960 2.035 5,048 +0.08(+3.83%)
Aug 04, 2020 1.960 1.960 1.960 1.960 229 +0.33(+20.25%)
Jul 29, 2020 1.630 1.630 1.630 0 +0.00(+0.00%)
Jul 27, 2020 1.630 1.630 1.630 0 -0.14(-7.91%)
Jul 23, 2020 1.770 1.770 1.770 0 +0.00(+0.27%)
Jul 21, 2020 1.765 1.765 1.765 0 +0.20(+12.43%)
Jul 20, 2020 1.570 1.570 1.570 2 +0.00(+0.00%)
Jul 17, 2020 1.570 1.570 1.570 1.570 1,100 -0.30(-16.04%)
Jul 16, 2020 1.870 1.870 1.870 33 +0.00(+0.00%)
Jul 15, 2020 1.870 1.870 1.870 1.870 200 +0.02(+1.08%)
Jul 14, 2020 1.850 1.850 1.850 1.850 500 -0.02(-1.07%)
Jul 13, 2020 1.870 1.870 1.870 3 +0.00(+0.00%)
Jul 10, 2020 1.900 1.900 1.870 1.870 200 -0.08(-4.10%)
Jul 09, 2020 1.960 1.960 1.950 1.950 1,000 +0.37(+23.42%)
Jul 07, 2020 1.580 1.580 1.580 0 +0.10(+7.12%)
Jun 30, 2020 1.475 1.475 1.475 0 +0.00(+0.00%)
Jun 22, 2020 1.475 1.475 1.475 0 +0.14(+10.07%)
Jun 17, 2020 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 16, 2020 1.340 1.340 1.340 25,000 +0.00(+0.00%)
Jun 15, 2020 1.340 1.340 1.340 1.340 101 -0.01(-0.86%)
Jun 11, 2020 1.352 1.352 1.352 0 -0.13(-8.92%)
Jun 09, 2020 1.484 1.484 1.484 0 +0.00(+0.00%)
Jun 03, 2020 1.484 1.484 1.484 0 -0.03(-1.72%)
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.