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

China Cosco Holdings (OP: CICOY )

8.476 +0.051 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 08, 2023 5.950 5.979 5.940 5.955 3,848 +0.21(+3.74%)
May 05, 2023 5.728 5.757 5.710 5.740 2,432 -0.07(-1.18%)
May 04, 2023 5.750 5.809 5.735 5.809 1,286 +0.06(+1.03%)
May 03, 2023 5.720 5.750 5.685 5.750 268,195 +0.08(+1.41%)
May 02, 2023 5.820 5.820 5.650 5.670 3,728 -0.15(-2.58%)
May 01, 2023 5.700 5.820 5.700 5.820 420 +0.11(+1.95%)
Apr 28, 2023 5.790 5.790 5.708 5.708 4,051 -0.07(-1.26%)
Apr 27, 2023 5.830 5.830 5.753 5.782 1,173 -0.01(-0.10%)
Apr 26, 2023 5.900 5.900 5.787 5.787 519 -0.11(-1.92%)
Apr 25, 2023 6.010 6.010 5.900 5.900 14,256 -0.07(-1.26%)
Apr 24, 2023 6.000 6.000 5.970 5.975 4,100 -0.07(-1.08%)
Apr 21, 2023 6.090 6.100 6.000 6.040 1,569 -0.18(-2.89%)
Apr 20, 2023 6.150 6.220 6.150 6.220 5,020 +0.04(+0.65%)
Apr 19, 2023 6.180 6.180 6.108 6.180 4,966 +0.04(+0.65%)
Apr 18, 2023 6.130 6.150 6.125 6.140 11,872 +0.10(+1.66%)
Apr 17, 2023 6.020 6.040 6.020 6.040 707 +0.11(+1.85%)
Apr 14, 2023 5.945 5.945 5.850 5.930 1,425 +0.20(+3.49%)
Apr 13, 2023 5.730 5.785 5.730 5.730 3,817 +0.17(+3.06%)
Apr 12, 2023 5.670 5.670 5.510 5.560 2,217 -0.11(-1.94%)
Apr 11, 2023 5.690 5.690 5.670 5.670 1,561 +0.22(+4.04%)
Apr 10, 2023 5.470 5.470 5.450 5.450 1,656 +0.00(+0.00%)
Apr 06, 2023 5.410 5.450 5.410 5.450 1,733 +0.03(+0.55%)
Apr 05, 2023 5.410 5.420 5.410 5.420 2,449 -0.03(-0.55%)
Apr 04, 2023 5.450 5.450 5.450 5.450 921 +0.01(+0.18%)
Apr 03, 2023 5.440 5.440 5.424 5.440 3,118 -0.22(-3.89%)
Mar 31, 2023 5.664 5.664 5.614 5.660 2,396 -0.22(-3.74%)
Mar 30, 2023 5.850 5.880 5.850 5.880 2,323 +0.16(+2.71%)
Mar 29, 2023 5.790 5.790 5.725 5.725 1,846 -0.22(-3.62%)
Mar 28, 2023 5.850 5.940 5.818 5.940 1,066 +0.25(+4.30%)
Mar 27, 2023 5.695 5.695 5.695 5.695 1,046 -0.08(-1.33%)
Mar 24, 2023 5.752 5.772 5.752 5.772 409 -0.07(-1.16%)
Mar 23, 2023 5.790 5.880 5.790 5.840 6,126 +0.35(+6.38%)
Mar 22, 2023 5.530 5.550 5.490 5.490 1,766 -0.06(-1.13%)
Mar 21, 2023 5.550 5.575 5.550 5.553 2,850 -0.04(-0.64%)
Mar 20, 2023 5.588 5.588 5.588 5.588 310 +0.05(+0.96%)
Mar 17, 2023 5.570 5.670 5.535 5.535 2,084 +0.12(+2.31%)
Mar 16, 2023 5.370 5.410 5.370 5.410 754 -0.04(-0.82%)
Mar 15, 2023 5.455 5.455 5.360 5.455 402 +0.13(+2.54%)
Mar 14, 2023 5.335 5.335 5.265 5.320 4,995 -0.04(-0.84%)
Mar 13, 2023 5.303 5.365 5.303 5.365 2,065 -0.04(-0.72%)
Mar 09, 2023 5.404 95 -0.08(-1.39%)
Mar 08, 2023 5.540 5.540 5.480 5.480 324 -0.14(-2.49%)
Mar 07, 2023 5.620 5.620 5.490 5.620 10,307 -0.03(-0.53%)
Mar 06, 2023 5.650 5.690 5.650 5.650 5,867 +0.03(+0.53%)
Mar 03, 2023 5.580 5.680 5.580 5.620 8,461 +0.04(+0.81%)
Mar 02, 2023 5.530 5.610 5.530 5.575 5,387 +0.25(+4.60%)
Mar 01, 2023 5.303 5.330 5.300 5.330 624 +0.10(+1.91%)
Feb 28, 2023 5.195 5.230 5.195 5.230 2,090 -0.03(-0.57%)
Feb 27, 2023 5.240 5.260 5.240 5.260 1,235 +0.03(+0.60%)
Feb 24, 2023 5.240 5.240 5.220 5.229 1,509 -0.01(-0.22%)
Feb 23, 2023 5.240 5.240 5.240 5.240 459 -0.12(-2.17%)
Feb 22, 2023 5.356 5.356 5.356 5.356 161 +0.11(+2.02%)
Feb 21, 2023 5.300 5.300 5.250 5.250 5,198 -0.08(-1.41%)
Feb 17, 2023 5.279 5.330 5.250 5.325 8,872 +0.04(+0.76%)
Feb 15, 2023 5.285 51 -0.08(-1.49%)
Feb 14, 2023 5.310 5.380 5.310 5.365 5,585 -0.04(-0.65%)
Feb 13, 2023 5.375 5.430 5.360 5.400 21,910 -0.01(-0.14%)
Feb 10, 2023 5.350 5.450 5.350 5.407 2,311 -0.08(-1.41%)
Feb 09, 2023 5.495 5.520 5.485 5.485 5,196 +0.08(+1.46%)
Feb 08, 2023 5.420 5.420 5.406 5.406 1,675 +0.07(+1.33%)
Feb 07, 2023 5.295 5.370 5.295 5.335 22,688 -0.04(-0.65%)
Feb 06, 2023 5.326 5.370 5.290 5.370 2,325 +0.03(+0.53%)
Feb 03, 2023 5.370 5.380 5.310 5.341 5,962 -0.05(-0.99%)
Feb 02, 2023 5.420 5.420 5.370 5.395 1,507 -0.14(-2.44%)
Feb 01, 2023 5.407 5.530 5.380 5.530 14,535 +0.37(+7.19%)
Jan 31, 2023 5.140 5.170 5.110 5.159 5,756 +0.13(+2.67%)
Jan 30, 2023 5.000 5.050 5.000 5.025 4,074 -0.03(-0.69%)
Jan 27, 2023 5.030 5.060 4.970 5.060 25,466 -0.01(-0.20%)
Jan 26, 2023 5.030 5.100 5.030 5.070 16,481 -0.14(-2.69%)
Jan 25, 2023 5.140 5.295 5.140 5.210 15,169 +0.01(+0.19%)
Jan 24, 2023 5.190 5.200 5.180 5.200 7,621 -0.04(-0.76%)
Jan 23, 2023 5.117 5.240 5.117 5.240 2,416 +0.04(+0.77%)
Jan 20, 2023 5.100 5.200 5.100 5.200 5,843 +0.07(+1.36%)
Jan 19, 2023 5.100 5.130 5.100 5.130 2,890 +0.16(+3.12%)
Jan 18, 2023 5.000 5.000 4.975 4.975 14,925 -0.05(-1.00%)
Jan 17, 2023 5.020 5.025 5.000 5.025 16,788 -0.06(-1.28%)
Jan 13, 2023 5.070 5.090 5.070 5.090 13,290 -0.02(-0.29%)
Jan 12, 2023 5.070 5.130 5.070 5.105 1,797 +0.02(+0.29%)
Jan 11, 2023 5.010 5.090 5.010 5.090 1,591 -0.10(-1.93%)
Jan 10, 2023 5.170 5.200 5.120 5.190 4,462 +0.01(+0.10%)
Jan 09, 2023 5.210 5.210 5.185 5.185 3,756 -0.01(-0.19%)
Jan 06, 2023 5.170 5.195 5.170 5.195 1,791 +0.14(+2.67%)
Jan 05, 2023 5.050 5.070 5.050 5.060 7,819 -0.05(-0.88%)
Jan 04, 2023 5.105 5.110 5.090 5.105 1,170 +0.03(+0.49%)
Jan 03, 2023 5.080 5.080 5.080 5.080 3,119 +0.00(+0.00%)
Dec 30, 2022 5.100 5.100 5.060 5.080 13,864 -0.02(-0.39%)
Dec 29, 2022 5.160 5.180 5.100 5.100 12,282 +0.01(+0.20%)
Dec 28, 2022 5.170 5.250 5.090 5.090 16,861 -0.08(-1.55%)
Dec 27, 2022 5.100 5.210 5.100 5.170 14,320 +0.05(+1.08%)
Dec 23, 2022 5.110 5.190 5.078 5.115 8,227 +0.04(+0.89%)
Dec 22, 2022 5.300 5.300 5.070 5.070 7,957 -0.18(-3.43%)
Dec 21, 2022 5.220 5.250 5.220 5.250 2,745 +0.03(+0.51%)
Dec 20, 2022 5.250 5.250 5.223 5.223 1,331 +0.05(+0.94%)
Dec 19, 2022 5.330 5.410 5.175 5.175 2,754 -0.13(-2.38%)
Dec 16, 2022 5.360 5.360 5.300 5.301 6,509 +0.27(+5.39%)
Dec 15, 2022 5.100 5.100 5.000 5.030 3,315 -0.07(-1.37%)
Dec 14, 2022 5.250 5.250 5.010 5.100 6,260 -0.19(-3.50%)
Dec 13, 2022 5.320 5.320 5.265 5.285 5,434 +0.01(+0.19%)
Dec 12, 2022 5.305 5.305 5.275 5.275 787 +0.10(+1.83%)
Dec 09, 2022 5.205 5.205 5.180 5.180 629 -0.11(-2.08%)
Dec 08, 2022 5.270 5.290 5.260 5.290 3,232 +0.15(+2.92%)
Dec 07, 2022 5.070 5.140 5.070 5.140 936 -0.23(-4.28%)
Dec 05, 2022 5.370 159 +0.16(+3.07%)
Dec 02, 2022 5.190 5.210 5.050 5.210 6,999 +0.04(+0.77%)
Dec 01, 2022 5.200 5.330 5.170 5.170 26,957 -0.19(-3.54%)
Nov 30, 2022 5.270 5.400 5.220 5.360 9,487 +0.31(+6.14%)
Nov 29, 2022 4.870 5.165 4.870 5.050 6,763 -0.09(-1.85%)
Nov 28, 2022 4.960 5.450 4.960 5.145 106,014 +0.04(+0.88%)
Nov 25, 2022 5.100 5.125 5.100 5.100 10,288 +0.04(+0.89%)
Nov 23, 2022 5.700 5.710 4.920 5.055 40,364 -1.42(-21.87%)
Nov 22, 2022 6.350 6.470 6.263 6.470 31,422 +0.40(+6.59%)
Nov 21, 2022 6.070 6.140 6.013 6.070 15,370 +0.02(+0.33%)
Nov 18, 2022 6.050 6.050 5.995 6.050 12,287 -0.19(-3.04%)
Nov 17, 2022 6.150 6.240 6.020 6.240 2,350 +0.08(+1.38%)
Nov 16, 2022 6.253 6.320 6.155 6.155 4,992 -0.17(-2.61%)
Nov 15, 2022 6.450 6.450 6.220 6.320 53,565 -0.02(-0.32%)
Nov 14, 2022 6.480 6.480 6.295 6.340 47,615 +0.10(+1.60%)
Nov 11, 2022 6.230 6.240 6.150 6.240 8,520 +0.05(+0.81%)
Nov 10, 2022 6.200 6.260 6.190 6.190 6,359 +0.19(+3.08%)
Nov 09, 2022 6.090 6.120 5.990 6.005 5,422 +0.05(+0.84%)
Nov 08, 2022 5.955 5.955 5.955 5.955 320 +0.04(+0.76%)
Nov 07, 2022 6.060 6.100 5.910 5.910 4,780 +0.23(+4.05%)
Nov 04, 2022 5.720 5.800 5.650 5.680 2,574 +0.29(+5.48%)
Nov 03, 2022 5.365 5.400 5.365 5.385 2,147 -0.16(-2.80%)
Nov 02, 2022 5.550 5.550 5.450 5.540 3,905 -0.14(-2.46%)
Nov 01, 2022 5.760 5.760 5.490 5.680 2,493 +0.24(+4.41%)
Oct 31, 2022 5.390 5.510 5.370 5.440 2,756 -0.20(-3.55%)
Oct 28, 2022 5.575 5.640 5.575 5.640 2,532 -0.16(-2.67%)
Oct 27, 2022 5.840 5.840 5.750 5.795 16,007 -0.04(-0.60%)
Oct 26, 2022 5.950 5.950 5.800 5.830 14,702 +0.21(+3.64%)
Oct 25, 2022 5.625 5.625 5.625 5.625 1,159 +0.17(+3.21%)
Oct 24, 2022 5.450 159 -0.35(-6.03%)
Oct 21, 2022 5.800 5.800 5.800 5.800 1,126 +0.15(+2.65%)
Oct 20, 2022 5.630 5.650 5.430 5.650 4,810 +0.04(+0.71%)
Oct 19, 2022 5.750 5.750 5.610 5.610 5,844 -0.05(-0.88%)
Oct 18, 2022 5.755 5.840 5.570 5.660 3,050 -0.21(-3.56%)
Oct 17, 2022 5.820 5.869 5.800 5.869 5,190 +0.23(+4.06%)
Oct 14, 2022 5.640 5.640 5.640 5.640 848 -0.06(-1.05%)
Oct 13, 2022 5.700 5.700 5.580 5.700 1,492 -0.02(-0.35%)
Oct 12, 2022 5.720 5.720 5.720 5.720 1,043 -0.04(-0.69%)
Oct 11, 2022 5.570 5.760 5.570 5.760 3,600 +0.06(+1.05%)
Oct 10, 2022 5.612 5.700 5.612 5.700 2,160 -0.23(-3.88%)
Oct 07, 2022 5.670 5.930 5.670 5.930 744 +0.06(+0.99%)
Oct 06, 2022 5.872 5.872 5.872 5.872 257 -0.15(-2.46%)
Oct 05, 2022 6.020 6.020 5.858 6.020 684 +0.12(+2.03%)
Oct 03, 2022 5.900 185 +0.19(+3.33%)
Sep 30, 2022 5.700 5.750 5.685 5.710 11,713 +0.01(+0.18%)
Sep 29, 2022 5.700 5.700 5.700 5.700 147 +0.00(+0.00%)
Sep 28, 2022 5.750 5.750 5.700 5.700 1,529 -0.01(-0.26%)
Sep 27, 2022 5.715 5.715 5.715 5.715 426 +0.01(+0.26%)
Sep 26, 2022 5.655 5.700 5.655 5.700 1,104 -0.11(-1.89%)
Sep 23, 2022 5.770 5.810 5.770 5.810 10,669 -0.25(-4.05%)
Sep 22, 2022 6.135 6.135 6.055 6.055 1,188 -0.07(-1.06%)
Sep 21, 2022 6.010 6.120 6.010 6.120 2,790 +0.14(+2.34%)
Sep 20, 2022 6.016 6.115 5.980 5.980 1,165 -0.19(-3.08%)
Sep 19, 2022 6.105 6.170 6.080 6.170 2,186 -0.08(-1.36%)
Sep 16, 2022 6.390 6.390 6.255 6.255 1,306 -0.13(-2.11%)
Sep 13, 2022 6.390 40 -0.01(-0.16%)
Sep 12, 2022 6.520 6.520 6.400 6.400 4,550 +0.02(+0.31%)
Sep 09, 2022 6.305 6.395 6.300 6.380 7,158 +0.00(+0.00%)
Sep 08, 2022 6.540 6.545 6.340 6.380 5,812 -0.21(-3.19%)
Sep 07, 2022 6.670 6.670 6.555 6.590 2,476 -0.16(-2.37%)
Sep 06, 2022 6.680 6.750 6.680 6.750 491 +0.19(+2.90%)
Sep 02, 2022 6.843 6.940 6.550 6.560 2,431 -0.53(-7.48%)
Sep 01, 2022 7.110 7.110 6.910 7.090 2,547 -0.51(-6.71%)
Aug 31, 2022 7.600 7.600 7.435 7.600 10,322 -0.07(-0.91%)
Aug 30, 2022 7.280 7.670 7.280 7.670 7,117 +0.40(+5.50%)
Aug 29, 2022 7.300 7.300 7.260 7.270 2,219 -0.03(-0.41%)
Aug 26, 2022 7.300 7.300 7.150 7.300 3,500 -0.03(-0.41%)
Aug 25, 2022 7.400 7.400 7.160 7.330 4,498 +0.17(+2.45%)
Aug 24, 2022 7.155 7.155 7.155 7.155 452 -0.19(-2.65%)
Aug 23, 2022 7.345 7.380 7.345 7.350 2,545 -0.02(-0.20%)
Aug 22, 2022 7.580 7.580 7.355 7.365 2,362 +0.17(+2.36%)
Aug 19, 2022 7.060 7.195 7.060 7.195 855 +0.12(+1.70%)
Aug 18, 2022 7.075 7.080 7.070 7.075 7,308 -0.12(-1.60%)
Aug 17, 2022 7.190 7.190 7.190 7.190 444 -0.01(-0.14%)
Aug 16, 2022 7.185 7.200 7.010 7.200 2,179 -0.07(-0.96%)
Aug 15, 2022 7.145 7.301 7.145 7.270 2,274 -0.14(-1.95%)
Aug 12, 2022 7.450 7.450 7.260 7.415 1,060 -0.04(-0.48%)
Aug 11, 2022 7.455 7.455 7.450 7.450 1,863 +0.08(+1.09%)
Aug 10, 2022 7.350 7.370 7.350 7.370 1,059 +0.11(+1.45%)
Aug 09, 2022 7.260 7.265 7.260 7.265 394 -0.02(-0.21%)
Aug 08, 2022 7.300 7.300 7.255 7.280 1,144 +0.24(+3.41%)
Aug 05, 2022 7.010 7.040 7.001 7.040 870 +0.08(+1.15%)
Aug 04, 2022 7.240 7.240 6.960 6.960 887 +0.02(+0.29%)
Aug 03, 2022 6.880 6.940 6.880 6.940 1,971 +0.07(+0.95%)
Aug 02, 2022 6.750 6.875 6.750 6.875 2,676 -0.16(-2.27%)
Aug 01, 2022 7.165 7.340 6.989 7.035 13,184 -0.35(-4.80%)
Jul 29, 2022 7.590 7.590 7.390 7.390 1,639 +0.09(+1.30%)
Jul 28, 2022 7.380 7.380 7.295 7.295 266 -0.08(-1.08%)
Jul 27, 2022 7.400 7.480 7.375 7.375 1,338 +0.12(+1.58%)
Jul 26, 2022 7.360 7.360 7.250 7.260 1,432 +0.00(+0.00%)
Jul 25, 2022 7.440 7.440 7.000 7.260 2,050 -0.45(-5.78%)
Jul 22, 2022 7.705 7.705 7.705 7.705 240 +0.12(+1.60%)
Jul 21, 2022 7.680 7.680 7.509 7.583 1,763 -0.23(-2.90%)
Jul 20, 2022 7.700 7.810 7.615 7.810 11,524 +0.20(+2.57%)
Jul 19, 2022 7.890 7.930 7.614 7.614 2,787 +0.17(+2.34%)
Jul 18, 2022 7.510 7.585 7.440 7.440 3,416 +0.46(+6.51%)
Jul 15, 2022 7.200 7.200 6.985 6.985 10,959 -0.21(-2.99%)
Jul 14, 2022 7.115 7.200 7.115 7.200 841 +0.08(+1.12%)
Jul 13, 2022 7.240 7.300 7.120 7.120 4,800 -0.08(-1.11%)
Jul 12, 2022 7.200 7.200 7.200 7.200 199 -0.12(-1.71%)
Jul 11, 2022 7.325 7.325 7.325 7.325 228 -0.22(-2.98%)
Jul 08, 2022 7.550 7.550 7.550 7.550 884 +0.35(+4.86%)
Jul 07, 2022 7.270 7.270 7.200 7.200 21,175 +0.20(+2.86%)
Jul 06, 2022 7.005 7.005 6.930 7.000 20,704 +0.12(+1.74%)
Jul 05, 2022 6.830 6.880 6.830 6.880 1,511 -0.01(-0.15%)
Jul 01, 2022 7.035 7.040 6.890 6.890 7,451 +0.15(+2.23%)
Jun 30, 2022 7.160 7.160 6.710 6.740 5,582 -0.47(-6.52%)
Jun 29, 2022 6.950 7.210 6.950 7.210 774 -0.15(-2.04%)
Jun 28, 2022 7.355 7.360 7.355 7.360 371 +0.11(+1.52%)
Jun 27, 2022 6.930 7.250 6.930 7.250 2,855 +0.38(+5.53%)
Jun 24, 2022 6.790 6.870 6.790 6.870 1,502 +0.05(+0.73%)
Jun 23, 2022 6.880 6.880 6.820 6.820 1,567 -0.28(-3.94%)
Jun 22, 2022 7.090 7.100 7.020 7.100 2,104 -0.29(-3.92%)
Jun 21, 2022 7.140 7.490 7.140 7.390 5,399 +0.02(+0.34%)
Jun 17, 2022 7.600 7.600 7.290 7.365 5,270 -0.69(-8.51%)
Jun 16, 2022 8.000 8.050 8.000 8.050 742 -0.41(-4.82%)
Jun 15, 2022 8.295 8.500 8.295 8.458 1,371 +0.72(+9.28%)
Jun 14, 2022 7.740 7.740 7.740 7.740 334 -0.36(-4.44%)
Jun 13, 2022 8.220 8.220 7.910 8.100 3,191 -0.12(-1.46%)
Jun 10, 2022 8.060 8.220 8.050 8.220 1,620 -0.05(-0.66%)
Jun 09, 2022 8.270 8.300 8.270 8.275 19,790 -0.97(-10.54%)
Jun 08, 2022 9.160 9.360 9.145 9.250 10,285 +0.06(+0.65%)
Jun 07, 2022 9.040 9.218 9.040 9.190 5,247 +0.35(+4.02%)
Jun 06, 2022 8.835 8.835 8.835 8.835 212 +0.08(+0.86%)
Jun 03, 2022 8.886 8.940 8.760 8.760 5,280 -0.14(-1.57%)
Jun 02, 2022 8.950 8.950 8.900 8.900 2,118 -0.05(-0.56%)
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.