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

China Cosco Holdings (OP: CICOY )

8.470 +0.020 (+0.24%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 3, 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 (%)
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%)
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.