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

China Cosco Holdings (OP: CICOY )

8.140 +0.130 (+1.62%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 20, 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 31, 2023 4.430 4.430 4.310 4.310 33,740 -0.21(-4.65%)
May 30, 2023 4.600 4.685 4.500 4.520 20,774 -0.52(-10.32%)
May 26, 2023 5.250 5.280 4.800 5.040 39,380 -0.85(-14.42%)
May 25, 2023 5.810 5.960 5.750 5.889 41,488 -0.12(-2.00%)
May 24, 2023 6.030 6.070 5.900 6.010 106,424 -0.18(-2.91%)
May 23, 2023 6.055 6.220 6.055 6.190 17,323 +0.12(+1.89%)
May 22, 2023 6.110 6.110 6.070 6.075 21,293 +0.04(+0.58%)
May 19, 2023 6.020 6.070 5.980 6.040 7,326 +0.19(+3.25%)
May 18, 2023 5.848 5.850 5.800 5.850 2,763 -0.15(-2.50%)
May 17, 2023 6.160 6.160 5.950 6.000 7,628 -0.03(-0.56%)
May 16, 2023 5.920 6.040 5.910 6.034 73,196 -0.17(-2.68%)
May 15, 2023 6.200 6.200 6.100 6.200 4,398 +0.03(+0.40%)
May 12, 2023 6.220 6.220 6.010 6.175 11,031 -0.07(-1.04%)
May 11, 2023 6.230 6.240 6.160 6.240 3,579 -0.01(-0.16%)
May 10, 2023 6.170 6.250 6.135 6.250 3,145 +0.15(+2.46%)
May 09, 2023 6.005 6.100 6.005 6.100 3,105 +0.14(+2.43%)
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%)
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.