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

China Cosco Holdings (OP: CICOY )

8.090 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 20, 2024 8.000 8.140 8.000 8.090 84,317 +0.08(+1.00%)
May 17, 2024 8.010 8.070 7.964 8.010 6,792 +0.02(+0.21%)
May 16, 2024 7.990 8.000 7.850 7.994 11,292 +0.00(+0.04%)
May 15, 2024 7.800 7.990 7.800 7.990 15,951 +0.05(+0.63%)
May 14, 2024 7.920 8.050 7.920 7.940 6,745 +0.09(+1.15%)
May 13, 2024 7.450 7.860 7.450 7.850 6,532 +0.43(+5.80%)
May 10, 2024 7.410 7.420 7.405 7.420 2,821 +0.15(+2.13%)
May 09, 2024 7.100 7.280 7.100 7.265 11,954 +0.46(+6.84%)
May 08, 2024 6.820 6.960 6.670 6.800 4,179 -0.03(-0.44%)
May 07, 2024 6.830 6.830 6.830 6.830 378 +0.17(+2.55%)
May 06, 2024 6.600 6.848 6.600 6.660 5,359 +0.04(+0.57%)
May 03, 2024 6.690 6.690 6.620 6.622 2,019 +0.13(+1.96%)
May 02, 2024 6.565 6.670 6.490 6.495 22,985 +0.06(+0.93%)
May 01, 2024 6.726 6.726 6.350 6.435 11,365 +0.01(+0.23%)
Apr 30, 2024 6.150 6.490 6.150 6.420 4,123 +0.37(+6.12%)
Apr 29, 2024 6.050 6.050 6.050 6.050 540 +0.00(+0.00%)
Apr 26, 2024 6.000 6.060 6.000 6.050 2,586 +0.06(+1.00%)
Apr 25, 2024 5.900 5.990 5.850 5.990 4,542 +0.14(+2.43%)
Apr 24, 2024 5.848 5.848 5.848 5.848 523 +0.20(+3.50%)
Apr 23, 2024 5.800 5.800 5.620 5.650 7,153 -0.01(-0.18%)
Apr 22, 2024 5.680 5.680 5.660 5.660 1,484 +0.19(+3.47%)
Apr 19, 2024 5.600 5.600 5.470 5.470 3,525 -0.00(-0.09%)
Apr 18, 2024 5.475 5.475 5.475 5.475 225 +0.09(+1.69%)
Apr 17, 2024 5.425 5.425 5.384 5.384 3,398 +0.06(+1.20%)
Apr 16, 2024 5.400 5.400 5.320 5.320 3,792 -0.08(-1.51%)
Apr 15, 2024 5.540 5.540 5.401 5.401 1,625 -0.13(-2.33%)
Apr 12, 2024 5.475 5.530 5.420 5.530 1,184 +0.02(+0.27%)
Apr 11, 2024 5.500 5.515 5.500 5.515 3,382 +0.02(+0.46%)
Apr 10, 2024 5.500 5.500 5.466 5.490 8,673 -0.01(-0.18%)
Apr 09, 2024 5.497 5.500 5.460 5.500 2,159 +0.00(+0.00%)
Apr 08, 2024 5.360 5.500 5.360 5.500 7,750 +0.18(+3.38%)
Apr 05, 2024 5.370 5.500 5.320 5.320 13,929 -0.13(-2.39%)
Apr 04, 2024 5.390 5.450 5.370 5.450 3,769 -0.01(-0.18%)
Apr 03, 2024 5.490 5.490 5.460 5.460 3,182 +0.07(+1.30%)
Apr 02, 2024 5.388 5.490 5.348 5.390 3,218 +0.11(+2.18%)
Apr 01, 2024 5.340 5.340 5.230 5.275 13,557 +0.09(+1.72%)
Mar 28, 2024 5.150 5.220 5.140 5.186 2,809 -0.05(-1.04%)
Mar 27, 2024 5.125 5.240 5.125 5.240 30,938 +0.11(+2.14%)
Mar 26, 2024 5.080 5.130 5.050 5.130 6,604 +0.01(+0.20%)
Mar 25, 2024 5.170 5.220 5.120 5.120 19,245 -0.09(-1.82%)
Mar 22, 2024 5.100 5.215 5.080 5.215 3,250 -0.04(-0.67%)
Mar 21, 2024 5.410 5.410 5.250 5.250 8,505 -0.16(-2.93%)
Mar 20, 2024 5.400 5.700 5.300 5.409 11,082 +0.07(+1.29%)
Mar 19, 2024 5.340 5.340 5.110 5.340 7,251 -0.19(-3.35%)
Mar 18, 2024 5.570 5.570 5.460 5.525 5,113 +0.08(+1.47%)
Mar 15, 2024 5.535 5.600 5.445 5.445 8,882 +0.10(+1.78%)
Mar 14, 2024 5.500 5.600 5.350 5.350 1,629 -0.05(-0.93%)
Mar 13, 2024 5.530 5.530 5.400 5.400 39,729 -0.20(-3.57%)
Mar 12, 2024 5.600 5.610 5.500 5.600 9,996 +0.00(+0.01%)
Mar 11, 2024 5.600 5.600 5.500 5.599 2,105 +0.13(+2.37%)
Mar 08, 2024 5.390 5.600 5.390 5.470 1,144 +0.15(+2.82%)
Mar 07, 2024 5.455 5.530 5.300 5.320 13,261 -0.07(-1.30%)
Mar 06, 2024 5.390 5.392 5.340 5.390 15,255 +0.02(+0.37%)
Mar 05, 2024 5.385 5.390 5.370 5.370 13,196 +0.11(+2.06%)
Mar 04, 2024 5.395 5.440 5.190 5.262 8,445 -0.05(-0.91%)
Mar 01, 2024 5.520 5.520 5.290 5.310 13,768 -0.18(-3.24%)
Feb 29, 2024 5.420 5.510 5.385 5.488 2,217 +0.09(+1.63%)
Feb 28, 2024 5.450 5.568 5.330 5.400 9,846 -0.25(-4.42%)
Feb 27, 2024 5.590 5.650 5.590 5.650 2,354 +0.07(+1.16%)
Feb 26, 2024 5.600 5.698 5.585 5.585 1,226 -0.01(-0.27%)
Feb 23, 2024 5.560 5.600 5.530 5.600 8,441 +0.05(+0.90%)
Feb 22, 2024 5.490 5.562 5.420 5.550 15,342 +0.10(+1.83%)
Feb 21, 2024 5.450 5.500 5.422 5.450 11,155 -0.05(-0.91%)
Feb 20, 2024 5.300 5.500 5.290 5.500 8,098 +0.21(+3.97%)
Feb 16, 2024 5.150 5.290 5.150 5.290 2,077 +0.11(+2.03%)
Feb 15, 2024 5.200 5.250 5.185 5.185 2,962 +0.09(+1.87%)
Feb 14, 2024 5.090 5.090 5.090 5.090 2,008 +0.09(+1.80%)
Feb 13, 2024 5.090 5.090 4.990 5.000 1,625 +0.01(+0.20%)
Feb 12, 2024 4.859 4.990 4.859 4.990 3,298 +0.10(+1.98%)
Feb 09, 2024 4.980 4.980 4.860 4.893 11,672 -0.21(-4.06%)
Feb 08, 2024 5.020 5.100 5.004 5.100 30,298 -0.09(-1.74%)
Feb 07, 2024 5.230 5.230 5.180 5.190 1,907 -0.09(-1.80%)
Feb 06, 2024 5.300 5.300 5.285 5.285 1,687 +0.08(+1.44%)
Feb 05, 2024 5.180 5.210 5.126 5.210 9,344 +0.01(+0.19%)
Feb 02, 2024 5.160 5.250 5.080 5.200 19,885 +0.06(+1.17%)
Feb 01, 2024 5.280 5.400 5.050 5.140 18,603 -0.12(-2.28%)
Jan 31, 2024 5.290 5.290 5.225 5.260 3,198 -0.04(-0.74%)
Jan 30, 2024 5.310 5.310 5.299 5.299 4,115 -0.05(-0.95%)
Jan 29, 2024 5.350 5.350 5.317 5.350 4,611 +0.07(+1.33%)
Jan 26, 2024 5.330 5.400 5.280 5.280 8,030 -0.03(-0.54%)
Jan 25, 2024 5.330 5.330 5.251 5.309 5,034 +0.12(+2.29%)
Jan 24, 2024 5.240 5.270 5.180 5.190 11,823 +0.03(+0.58%)
Jan 23, 2024 5.109 5.160 5.000 5.160 8,703 +0.17(+3.44%)
Jan 22, 2024 4.956 5.020 4.956 4.989 1,768 +0.03(+0.57%)
Jan 19, 2024 4.995 5.010 4.950 4.960 8,575 -0.04(-0.90%)
Jan 18, 2024 5.010 5.010 4.995 5.005 480 +0.04(+0.70%)
Jan 17, 2024 4.960 4.970 4.930 4.970 8,235 -0.10(-1.97%)
Jan 16, 2024 5.030 5.120 5.030 5.070 7,751 +0.12(+2.42%)
Jan 12, 2024 4.975 5.039 4.940 4.950 6,757 +0.12(+2.48%)
Jan 11, 2024 4.839 4.860 4.755 4.830 4,340 +0.03(+0.63%)
Jan 10, 2024 5.008 5.010 4.798 4.800 32,670 -0.31(-6.04%)
Jan 09, 2024 5.075 5.140 4.950 5.109 9,427 +0.03(+0.56%)
Jan 08, 2024 5.160 5.170 5.058 5.080 18,320 -0.19(-3.61%)
Jan 05, 2024 5.310 5.310 5.270 5.270 15,243 -0.01(-0.19%)
Jan 04, 2024 5.273 5.280 5.200 5.280 12,310 +0.22(+4.35%)
Jan 03, 2024 5.038 5.080 5.038 5.060 14,291 -0.13(-2.50%)
Jan 02, 2024 4.984 5.190 4.984 5.190 10,733 +0.06(+1.17%)
Dec 29, 2023 5.130 5.130 5.130 5.130 645 +0.14(+2.82%)
Dec 28, 2023 4.900 4.990 4.900 4.989 4,946 +0.03(+0.59%)
Dec 27, 2023 5.020 5.210 4.960 4.960 7,205 -0.11(-2.17%)
Dec 26, 2023 5.170 5.210 5.070 5.070 8,751 -0.11(-2.13%)
Dec 22, 2023 5.400 5.400 5.180 5.180 8,644 +0.12(+2.38%)
Dec 21, 2023 5.000 5.100 5.000 5.060 4,856 +0.28(+5.86%)
Dec 20, 2023 4.650 4.790 4.650 4.780 984 -0.09(-1.81%)
Dec 19, 2023 4.750 4.870 4.750 4.868 25,542 +0.01(+0.17%)
Dec 18, 2023 4.865 4.900 4.820 4.860 7,725 +0.22(+4.74%)
Dec 15, 2023 4.526 4.650 4.510 4.640 21,694 +0.18(+4.08%)
Dec 14, 2023 4.340 4.510 4.340 4.458 2,771 +0.00(+0.07%)
Dec 13, 2023 4.455 4.455 4.455 4.455 2,631 -0.02(-0.45%)
Dec 12, 2023 4.503 4.503 4.475 4.475 2,768 +0.03(+0.67%)
Dec 11, 2023 4.430 4.450 4.400 4.445 5,606 +0.02(+0.34%)
Dec 08, 2023 4.420 4.430 4.364 4.430 11,225 +0.00(+0.00%)
Dec 07, 2023 4.385 4.490 4.385 4.430 1,214 -0.11(-2.32%)
Dec 06, 2023 4.573 4.650 4.480 4.535 6,992 -0.08(-1.73%)
Dec 05, 2023 4.495 4.615 4.495 4.615 1,676 +0.07(+1.43%)
Dec 01, 2023 4.550 252 +0.00(+0.00%)
Nov 30, 2023 4.550 4.590 4.550 4.550 3,781 -0.04(-0.87%)
Nov 29, 2023 4.485 4.600 4.485 4.590 3,560 -0.04(-0.86%)
Nov 28, 2023 4.630 4.630 4.630 4.630 116 +0.05(+1.09%)
Nov 27, 2023 4.580 4.580 4.580 4.580 614 -0.08(-1.72%)
Nov 24, 2023 4.650 4.660 4.650 4.660 1,387 +0.04(+0.91%)
Nov 21, 2023 4.618 95 -0.13(-2.78%)
Nov 20, 2023 4.534 4.750 4.534 4.750 55,073 -0.05(-1.05%)
Nov 17, 2023 4.690 4.950 4.690 4.801 10,207 -0.35(-6.79%)
Nov 16, 2023 5.140 5.220 5.100 5.150 16,469 -0.06(-1.15%)
Nov 15, 2023 5.090 5.210 5.055 5.210 53,003 +0.15(+2.88%)
Nov 14, 2023 5.053 5.070 5.045 5.064 7,007 +0.11(+2.30%)
Nov 13, 2023 4.940 5.090 4.940 4.950 4,389 -0.02(-0.40%)
Nov 10, 2023 4.950 4.970 4.940 4.970 7,486 +0.02(+0.40%)
Nov 09, 2023 4.950 4.950 4.950 4.950 501 +0.09(+1.96%)
Nov 08, 2023 4.860 4.873 4.800 4.855 5,932 -0.07(-1.50%)
Nov 07, 2023 4.920 4.958 4.878 4.929 2,431 +0.01(+0.18%)
Nov 06, 2023 4.900 4.979 4.880 4.920 12,817 -0.12(-2.38%)
Nov 03, 2023 5.000 5.115 4.950 5.040 11,905 +0.04(+0.80%)
Nov 02, 2023 5.040 5.040 5.000 5.000 780 -0.03(-0.60%)
Nov 01, 2023 5.030 5.030 5.030 5.030 735 +0.03(+0.60%)
Oct 31, 2023 4.990 5.060 4.990 5.000 1,552 +0.03(+0.60%)
Oct 30, 2023 5.065 5.065 4.935 4.970 1,396 +0.20(+4.19%)
Oct 26, 2023 4.770 25 -0.13(-2.65%)
Oct 25, 2023 4.950 4.950 4.900 4.900 1,155 +0.05(+1.05%)
Oct 23, 2023 4.849 9 -0.02(-0.43%)
Oct 20, 2023 4.893 4.893 4.870 4.870 216 -0.07(-1.42%)
Oct 18, 2023 4.940 80 +0.08(+1.75%)
Oct 17, 2023 4.890 4.890 4.855 4.855 972 -0.06(-1.22%)
Oct 16, 2023 4.885 4.915 4.885 4.915 599 -0.03(-0.51%)
Oct 13, 2023 4.940 4.940 4.940 4.940 285 +0.08(+1.63%)
Oct 12, 2023 4.900 4.970 4.861 4.861 1,411 -0.02(-0.39%)
Oct 11, 2023 4.760 4.880 4.760 4.880 519 +0.03(+0.62%)
Oct 10, 2023 4.850 4.885 4.850 4.850 5,229 -0.01(-0.10%)
Oct 09, 2023 4.890 4.890 4.855 4.855 2,356 -0.12(-2.51%)
Oct 06, 2023 4.882 4.980 4.882 4.980 716 +0.11(+2.28%)
Oct 05, 2023 4.850 4.869 4.850 4.869 1,557 +0.02(+0.39%)
Oct 04, 2023 5.000 5.000 4.810 4.850 6,056 -0.17(-3.36%)
Oct 03, 2023 5.020 5.020 4.960 5.019 3,463 -0.11(-2.17%)
Oct 02, 2023 5.135 5.180 5.090 5.130 7,557 +0.05(+0.98%)
Sep 29, 2023 5.199 5.199 5.070 5.080 3,973 +0.05(+0.99%)
Sep 28, 2023 5.110 5.110 5.030 5.030 569 +0.00(+0.10%)
Sep 27, 2023 5.060 5.120 4.960 5.025 7,825 -0.12(-2.43%)
Sep 26, 2023 5.180 5.200 5.117 5.150 2,931 -0.07(-1.34%)
Sep 25, 2023 5.240 5.220 5.220 5.220 696 -0.04(-0.76%)
Sep 22, 2023 5.220 5.270 5.220 5.260 1,900 +0.04(+0.67%)
Sep 20, 2023 5.225 64 +0.01(+0.29%)
Sep 19, 2023 5.190 5.370 5.190 5.210 18,268 +0.09(+1.76%)
Sep 15, 2023 5.120 256 +0.00(+0.00%)
Sep 14, 2023 5.155 5.155 5.060 5.120 3,442 -0.05(-0.97%)
Sep 13, 2023 5.160 5.180 5.150 5.170 12,630 +0.07(+1.28%)
Sep 12, 2023 5.085 5.104 5.085 5.104 301 +0.10(+2.09%)
Sep 11, 2023 5.000 5.000 5.000 5.000 212 -0.10(-1.96%)
Sep 08, 2023 5.140 5.140 5.100 5.100 844 -0.05(-0.97%)
Sep 07, 2023 5.150 5.150 5.100 5.150 410 +0.05(+0.98%)
Sep 06, 2023 5.170 5.170 5.100 5.100 1,084 -0.05(-0.97%)
Sep 05, 2023 5.258 5.258 5.150 5.150 2,885 +0.05(+0.98%)
Sep 01, 2023 5.100 5.245 5.100 5.100 12,705 +0.01(+0.29%)
Aug 31, 2023 5.025 5.085 5.025 5.085 3,203 -0.01(-0.29%)
Aug 30, 2023 4.920 5.100 4.920 5.100 629 +0.34(+7.08%)
Aug 29, 2023 5.020 5.020 4.750 4.763 1,919 +0.06(+1.33%)
Aug 28, 2023 4.660 4.750 4.660 4.700 856 -0.03(-0.63%)
Aug 25, 2023 4.580 4.730 4.580 4.730 716 -0.09(-1.87%)
Aug 24, 2023 4.680 4.820 4.680 4.820 3,140 +0.24(+5.24%)
Aug 21, 2023 4.580 17 -0.17(-3.58%)
Aug 17, 2023 4.750 0 +0.21(+4.56%)
Aug 16, 2023 4.810 4.810 4.543 4.543 2,481 -0.34(-6.91%)
Aug 15, 2023 4.890 4.940 4.880 4.880 1,667 -0.07(-1.41%)
Aug 14, 2023 4.840 5.000 4.840 4.950 2,626 -0.14(-2.70%)
Aug 11, 2023 5.087 5.087 5.087 5.087 261 -0.01(-0.25%)
Aug 10, 2023 5.128 5.128 5.100 5.100 3,070 -0.01(-0.20%)
Aug 09, 2023 5.005 5.110 4.843 5.110 3,615 +0.14(+2.82%)
Aug 08, 2023 4.800 4.970 4.800 4.970 698 -0.09(-1.78%)
Aug 07, 2023 5.050 5.160 5.040 5.060 3,624 -0.01(-0.20%)
Aug 04, 2023 5.170 5.170 5.060 5.070 2,753 -0.09(-1.74%)
Aug 03, 2023 5.200 5.200 5.060 5.160 1,807 +0.01(+0.19%)
Aug 02, 2023 5.022 5.150 5.022 5.150 6,012 -0.09(-1.81%)
Aug 01, 2023 5.290 5.290 5.070 5.245 1,485 -0.01(-0.19%)
Jul 31, 2023 5.175 5.255 5.175 5.255 5,573 +0.10(+2.04%)
Jul 28, 2023 5.060 5.200 5.060 5.150 6,164 +0.10(+1.98%)
Jul 27, 2023 5.032 5.090 5.032 5.050 1,940 -0.05(-0.98%)
Jul 26, 2023 4.860 5.110 4.860 5.100 4,406 -0.03(-0.59%)
Jul 25, 2023 5.150 5.190 5.130 5.130 3,685 -0.02(-0.38%)
Jul 24, 2023 5.200 5.239 5.150 5.150 3,876 +0.00(+0.00%)
Jul 21, 2023 5.130 5.150 5.130 5.150 602 -0.12(-2.23%)
Jul 20, 2023 4.940 5.270 4.940 5.267 3,808 +0.05(+0.91%)
Jul 19, 2023 5.151 5.220 5.150 5.220 17,886 +0.09(+1.81%)
Jul 18, 2023 5.100 5.140 5.100 5.127 2,658 +0.16(+3.20%)
Jul 17, 2023 5.090 5.090 4.823 4.968 1,066 -0.03(-0.64%)
Jul 14, 2023 5.040 5.040 5.000 5.000 1,300 -0.00(-0.02%)
Jul 13, 2023 5.001 5.001 5.001 5.001 616 +0.06(+1.21%)
Jul 12, 2023 5.000 5.000 4.941 4.941 2,963 +0.04(+0.84%)
Jul 11, 2023 4.920 4.960 4.900 4.900 2,922 -0.03(-0.61%)
Jul 10, 2023 4.990 4.990 4.890 4.930 1,920 -0.01(-0.20%)
Jul 07, 2023 4.955 5.030 4.940 4.940 5,527 +0.11(+2.28%)
Jul 06, 2023 4.835 4.850 4.752 4.830 641 -0.09(-1.83%)
Jul 05, 2023 4.895 4.925 4.888 4.920 21,358 +0.27(+5.81%)
Jul 03, 2023 4.640 4.670 4.640 4.650 708 +0.00(+0.00%)
Jun 30, 2023 4.452 4.697 4.452 4.650 14,238 +0.23(+5.21%)
Jun 29, 2023 4.340 4.420 4.340 4.420 1,018 -0.09(-2.00%)
Jun 28, 2023 4.508 4.510 4.508 4.510 554 +0.10(+2.22%)
Jun 26, 2023 4.412 1,037 +0.05(+1.07%)
Jun 23, 2023 4.390 4.390 4.311 4.365 9,877 -0.08(-1.69%)
Jun 22, 2023 4.500 4.500 4.441 4.441 3,235 -0.02(-0.43%)
Jun 21, 2023 4.489 4.489 4.460 4.460 973 -0.08(-1.76%)
Jun 20, 2023 4.503 4.540 4.440 4.540 4,072 -0.06(-1.30%)
Jun 16, 2023 4.580 4.630 4.580 4.600 1,793 +0.05(+1.09%)
Jun 15, 2023 4.420 4.565 4.420 4.550 1,307 +0.05(+1.13%)
Jun 14, 2023 4.550 4.550 4.400 4.499 3,743 -0.12(-2.61%)
Jun 13, 2023 4.460 4.620 4.460 4.620 7,670 +0.08(+1.65%)
Jun 12, 2023 4.590 4.590 4.491 4.545 7,264 -0.11(-2.26%)
Jun 09, 2023 4.650 4.650 4.650 4.650 1,232 -0.03(-0.64%)
Jun 08, 2023 4.699 4.700 4.640 4.680 3,045 +0.18(+3.98%)
Jun 07, 2023 4.510 4.510 4.452 4.501 2,477 -0.00(-0.05%)
Jun 06, 2023 4.540 4.540 4.456 4.503 4,334 -0.11(-2.32%)
Jun 05, 2023 4.333 4.610 4.333 4.610 5,434 +0.11(+2.44%)
Jun 02, 2023 4.504 4.550 4.452 4.500 2,788 +0.05(+1.12%)
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.