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

China Cosco Holdings (OP: CICOY )

8.700 +0.224 (+2.64%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 14, 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 30, 2019 1.790 1.790 1.790 0 -0.15(-7.73%)
May 28, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
May 22, 2019 1.940 1.940 1.940 0 +0.00(+0.00%)
May 17, 2019 1.940 1.940 1.940 0 +0.03(+1.57%)
May 14, 2019 1.910 1.910 1.910 0 -0.16(-7.73%)
May 13, 2019 2.070 2.070 2.070 2.070 3,302 +0.01(+0.29%)
May 10, 2019 2.056 2.064 2.056 2.064 200 -0.10(-4.44%)
May 08, 2019 2.160 2.160 2.160 0 +0.00(+0.00%)
May 06, 2019 2.160 2.160 2.160 0 -0.14(-6.09%)
Apr 29, 2019 2.300 2.300 2.300 0 +0.10(+4.74%)
Apr 26, 2019 2.196 2.196 2.196 2.196 300 -0.19(-8.12%)
Apr 25, 2019 2.390 2.390 2.390 50 +0.00(+0.00%)
Apr 24, 2019 2.390 2.390 2.390 50 +0.00(+0.00%)
Apr 18, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
Apr 08, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
Apr 04, 2019 2.390 2.390 2.390 0 +0.02(+0.84%)
Apr 03, 2019 2.370 2.370 2.370 2.370 100 +0.23(+10.75%)
Apr 01, 2019 2.140 2.140 2.140 0 +0.06(+2.88%)
Mar 29, 2019 2.080 2.080 2.080 2.080 3,500 +0.02(+0.97%)
Mar 27, 2019 2.060 2.060 2.060 0 +0.07(+3.52%)
Mar 26, 2019 1.990 1.990 1.990 1.990 290 -0.10(-4.78%)
Mar 12, 2019 2.090 2.090 2.090 0 +0.03(+1.46%)
Mar 01, 2019 2.060 2.060 2.060 0 +0.07(+3.52%)
Feb 28, 2019 1.990 1.990 1.990 80 +0.00(+0.00%)
Feb 20, 2019 1.990 1.990 1.990 0 -0.01(-0.50%)
Feb 13, 2019 2.000 2.000 2.000 0 +0.02(+1.01%)
Feb 11, 2019 1.980 1.980 1.980 0 +0.00(+0.00%)
Feb 04, 2019 1.980 1.980 1.980 0 -0.01(-0.50%)
Jan 31, 2019 1.990 1.990 1.990 0 -0.01(-0.50%)
Jan 11, 2019 2.000 2.000 2.000 0 +0.05(+2.56%)
Dec 18, 2018 1.950 1.950 1.950 0 -0.02(-1.02%)
Dec 12, 2018 1.970 1.970 1.970 0 +0.00(+0.00%)
Dec 11, 2018 1.970 1.970 1.970 1.970 507 -0.04(-1.99%)
Dec 06, 2018 2.010 2.010 2.010 0 -0.06(-2.90%)
Dec 03, 2018 2.070 2.070 2.070 0 +0.00(+0.00%)
Nov 30, 2018 2.065 2.070 2.065 2.070 1,000 +0.19(+10.11%)
Nov 13, 2018 1.880 1.880 1.880 0 +0.00(+0.00%)
Nov 08, 2018 1.880 1.880 1.880 0 +0.15(+8.67%)
Nov 01, 2018 1.730 1.730 1.730 0 +0.00(+0.00%)
Oct 26, 2018 1.730 1.730 1.730 0 -0.12(-6.44%)
Oct 22, 2018 1.849 1.849 1.849 0 +0.00(+0.00%)
Oct 18, 2018 1.849 1.849 1.849 0 +0.01(+0.49%)
Oct 10, 2018 1.840 1.840 1.840 0 +0.00(+0.00%)
Oct 08, 2018 1.840 1.840 1.840 0 -0.18(-9.14%)
Oct 03, 2018 2.025 2.025 2.025 0 -0.02(-0.74%)
Oct 02, 2018 2.040 2.040 2.040 2.040 3,850 +0.04(+2.00%)
Sep 26, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 24, 2018 2.000 2.000 2.000 0 +0.03(+1.52%)
Sep 19, 2018 1.970 1.970 1.970 0 +0.14(+7.65%)
Sep 13, 2018 1.830 1.830 1.830 0 +0.00(+0.00%)
Sep 12, 2018 1.830 1.830 1.830 1.830 6,015 -0.05(-2.66%)
Sep 11, 2018 1.880 1.880 1.880 1.880 200 -0.05(-2.59%)
Sep 10, 2018 1.930 1.930 1.930 1.930 4,000 -0.05(-2.53%)
Sep 07, 2018 1.980 1.980 1.980 1.980 1,100 -0.12(-5.71%)
Sep 06, 2018 2.100 2.100 2.100 44 +0.00(+0.00%)
Aug 31, 2018 2.100 2.100 2.100 0 -0.04(-1.87%)
Aug 27, 2018 2.140 2.140 2.140 0 +0.02(+0.94%)
Aug 24, 2018 2.120 2.120 2.120 2.120 1,700 -0.01(-0.47%)
Aug 22, 2018 2.130 2.130 2.130 0 -0.01(-0.47%)
Aug 21, 2018 2.140 2.140 2.140 2.140 1,215 +0.21(+10.88%)
Aug 16, 2018 1.930 1.930 1.930 0 -0.16(-7.66%)
Aug 09, 2018 2.090 2.090 2.090 0 +0.02(+0.97%)
Aug 03, 2018 2.070 2.070 2.070 0 -0.01(-0.48%)
Aug 01, 2018 2.080 2.080 2.080 0 -0.02(-0.95%)
Jul 24, 2018 2.100 2.100 2.100 0 -0.08(-3.67%)
Jul 10, 2018 2.180 2.180 2.180 0 -0.03(-1.36%)
Jul 09, 2018 2.210 2.210 2.210 2.210 220 -0.04(-1.70%)
Jun 27, 2018 2.248 2.248 2.248 0 -0.20(-8.23%)
Jun 20, 2018 2.450 2.450 2.450 0 -0.12(-4.67%)
Jun 14, 2018 2.570 2.570 2.570 20 -0.13(-4.81%)
Jun 13, 2018 2.560 2.700 2.560 2.700 27,318 -0.14(-4.93%)
Jun 07, 2018 2.840 2.840 2.840 0 +0.00(+0.00%)
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.