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

Cosco Shipping Holdings CO Ltd (OP: CICOF )

1.670 -0.019 (-1.12%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 31, 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 (%)
Jan 31, 2024 1.100 1.100 1.049 1.049 3,000 -0.05(-4.66%)
Jan 30, 2024 1.100 1.100 1.100 1.100 19,000 +0.05(+4.76%)
Jan 29, 2024 1.050 1.050 1.050 1.050 22,088 +0.00(+0.00%)
Jan 23, 2024 1.050 0 +0.05(+5.00%)
Jan 19, 2024 1.000 0 -0.02(-2.32%)
Jan 18, 2024 1.024 1.024 1.010 1.024 1,650 +0.02(+2.37%)
Jan 17, 2024 1.000 1.000 0.9950 1.000 9,400 +0.00(+0.00%)
Jan 16, 2024 0.9700 1.040 0.9700 1.000 4,202 +0.00(+0.00%)
Jan 12, 2024 1.000 1.000 1.000 1.000 1,022 -0.03(-2.91%)
Jan 09, 2024 1.030 0 -0.02(-1.90%)
Jan 05, 2024 1.050 0 +0.00(+0.00%)
Jan 04, 2024 1.050 1.050 1.050 1.050 1,000 +0.05(+4.95%)
Jan 02, 2024 1.000 0 +0.00(+0.05%)
Dec 27, 2023 1.000 0 +0.00(+0.00%)
Dec 26, 2023 0.9950 1.000 0.9950 1.000 1,845 -0.05(-4.76%)
Dec 22, 2023 1.030 1.050 0.9938 1.050 25,346 +0.05(+5.42%)
Dec 21, 2023 0.9800 0.9960 0.9800 0.9960 22,175 +0.01(+0.61%)
Dec 19, 2023 0.9900 0 +0.02(+1.77%)
Dec 18, 2023 0.9489 0.9899 0.9489 0.9728 84,070 +0.09(+10.55%)
Dec 13, 2023 0.8800 0 +0.00(+0.00%)
Dec 08, 2023 0.8800 0 -0.01(-1.35%)
Dec 07, 2023 0.9000 0.9210 0.8920 0.8920 5,350 -0.03(-3.47%)
Dec 06, 2023 0.9241 0.9241 0.9241 0.9241 11,846 +0.03(+3.27%)
Dec 01, 2023 0.8948 0 -0.07(-6.83%)
Nov 30, 2023 0.9213 0.9604 0.9213 0.9604 3,936 +0.05(+5.11%)
Nov 29, 2023 0.9137 0.9137 0.9137 0.9137 87,500 -0.01(-0.81%)
Nov 27, 2023 0.9212 0 -0.04(-4.04%)
Nov 24, 2023 0.9405 0.9735 0.9405 0.9600 5,199 +0.06(+6.45%)
Nov 20, 2023 0.9018 0 -0.08(-7.98%)
Nov 15, 2023 0.9800 0 +0.01(+0.93%)
Nov 14, 2023 0.9710 0.9710 0.9710 0.9710 190 -0.01(-0.89%)
Nov 07, 2023 0.9797 80 -0.05(-4.88%)
Nov 03, 2023 1.030 0 +0.02(+1.48%)
Oct 31, 2023 1.015 0 +0.04(+4.64%)
Oct 30, 2023 0.9700 0.9700 0.9700 0.9700 100 +0.01(+1.04%)
Oct 17, 2023 0.9600 0 +0.01(+0.72%)
Oct 16, 2023 0.9531 0.9531 0.9531 0.9531 150 -0.06(-5.63%)
Oct 11, 2023 1.010 1 +0.01(+1.00%)
Oct 09, 2023 1.000 0 +0.04(+4.17%)
Oct 06, 2023 0.9600 0.9680 0.9600 0.9600 10,498 -0.03(-3.03%)
Oct 04, 2023 0.9900 0 -0.05(-4.81%)
Oct 02, 2023 1.040 0 +0.02(+1.96%)
Sep 29, 2023 1.020 1.020 1.020 1.020 4,000 -0.03(-2.86%)
Sep 28, 2023 1.050 1.050 1.050 1.050 280 +0.07(+7.14%)
Sep 26, 2023 0.9800 0 -0.07(-6.67%)
Sep 19, 2023 1.050 0 +0.03(+2.44%)
Sep 18, 2023 0.9900 1.025 0.9900 1.025 1,700 +0.02(+1.99%)
Sep 08, 2023 1.005 10 -0.05(-4.29%)
Sep 07, 2023 1.050 1.050 1.010 1.050 1,301 +0.01(+0.96%)
Sep 05, 2023 1.040 0 +0.03(+2.46%)
Sep 01, 2023 1.030 1.030 1.015 1.015 1,300 -0.02(-1.46%)
Aug 31, 2023 1.000 1.030 1.000 1.030 2,500 +0.10(+10.99%)
Aug 18, 2023 0.9280 0 -0.07(-6.67%)
Aug 16, 2023 0.9943 40 +0.04(+4.59%)
Aug 15, 2023 0.9850 0.9850 0.9507 0.9507 5,427 -0.01(-0.97%)
Aug 11, 2023 0.9600 0 -0.07(-6.80%)
Aug 10, 2023 1.010 1.030 1.000 1.030 2,200 +0.00(+0.00%)
Aug 08, 2023 1.030 0 -0.04(-3.68%)
Aug 07, 2023 1.070 1.070 1.069 1.069 1,250 +0.07(+6.93%)
Aug 04, 2023 0.9500 1.000 0.9500 1.000 1,033 +0.00(+0.00%)
Aug 03, 2023 1.000 1.000 1.000 1.000 3,010 -0.04(-3.85%)
Aug 02, 2023 1.040 1.040 1.040 1.040 500 +0.04(+4.00%)
Aug 01, 2023 1.080 1.080 1.000 1.000 9,410 -0.08(-7.41%)
Jul 31, 2023 1.065 1.080 1.060 1.080 3,060 +0.04(+3.85%)
Jul 27, 2023 1.040 0 +0.00(+0.00%)
Jul 26, 2023 1.050 1.050 1.040 1.040 4,000 -0.01(-0.95%)
Jul 25, 2023 1.050 1.050 1.050 1.050 1,000 -0.01(-0.94%)
Jul 24, 2023 1.050 1.065 1.050 1.060 6,330 +0.00(+0.00%)
Jul 21, 2023 1.060 1.060 1.060 1.060 943 +0.00(+0.00%)
Jul 19, 2023 1.060 127 +0.02(+1.92%)
Jul 18, 2023 1.055 1.060 1.040 1.040 237,200 +0.11(+11.47%)
Jul 17, 2023 0.9330 0.9330 0.9330 0.9330 2,500 -0.01(-0.74%)
Jul 14, 2023 0.9400 0.9400 0.9400 0.9400 3,860 -0.08(-8.29%)
Jul 13, 2023 1.000 1.040 0.9900 1.025 25,019 +0.03(+3.41%)
Jul 12, 2023 1.030 1.030 0.9912 0.9912 26,905 +0.04(+4.06%)
Jul 11, 2023 0.9522 0.9908 0.9522 0.9525 999 -0.08(-7.52%)
Jul 10, 2023 1.030 1.030 0.9924 1.030 15,892 +0.00(+0.19%)
Jul 07, 2023 1.028 1.028 1.028 1.028 5,376 +0.03(+2.80%)
Jul 06, 2023 0.9700 1.000 0.9700 1.000 2,189 -0.01(-0.99%)
Jul 05, 2023 1.030 1.030 0.9850 1.010 11,410 +0.10(+10.99%)
Jun 27, 2023 0.9100 0 +0.00(+0.51%)
Jun 26, 2023 0.9054 0.9054 0.9054 0.9054 3,475 +0.03(+3.32%)
Jun 23, 2023 0.9152 0.9152 0.8763 0.8763 3,950 -0.01(-1.54%)
Jun 22, 2023 0.9148 0.9148 0.8900 0.8900 30,350 -0.06(-5.83%)
Jun 20, 2023 0.9451 1 +0.03(+3.47%)
Jun 15, 2023 0.9134 0 -0.24(-20.57%)
May 08, 2023 1.225 1.225 1.150 1.150 522 +0.04(+3.60%)
May 03, 2023 1.110 0 -0.10(-8.26%)
Apr 27, 2023 1.210 17,500 -0.04(-3.20%)
Apr 26, 2023 1.250 1.250 1.250 1.250 382 +0.08(+6.84%)
Apr 25, 2023 1.220 1.220 1.170 1.170 700 -0.05(-3.70%)
Apr 24, 2023 1.215 1.215 1.215 1.215 1,124 +0.04(+2.97%)
Apr 20, 2023 1.180 0 -0.03(-2.48%)
Apr 18, 2023 1.210 5 +0.08(+7.08%)
Apr 12, 2023 1.130 0 -0.04(-3.42%)
Apr 11, 2023 1.040 1.190 1.040 1.170 1,000 +0.05(+4.65%)
Apr 10, 2023 1.070 1.118 1.070 1.118 3,500 -0.00(-0.18%)
Apr 06, 2023 1.120 1.120 1.120 1.120 390 +0.03(+2.75%)
Apr 05, 2023 1.090 1.090 1.090 1.090 7,661 -0.03(-2.68%)
Mar 30, 2023 1.120 75,500 -0.04(-3.86%)
Mar 28, 2023 1.165 0 +0.04(+3.10%)
Mar 27, 2023 1.130 1.130 1.130 1.130 1,000 -0.02(-1.74%)
Mar 24, 2023 1.150 1.150 1.150 1.150 2,200 -0.02(-1.71%)
Mar 22, 2023 1.170 0 +0.02(+2.09%)
Mar 21, 2023 1.146 1.146 1.146 1.146 1,200 +0.02(+1.87%)
Mar 20, 2023 1.125 1.125 1.125 1.125 1,000 +0.09(+9.22%)
Mar 16, 2023 1.030 0 -0.02(-1.90%)
Mar 15, 2023 1.050 1.050 1.050 1.050 300 -0.03(-2.78%)
Mar 14, 2023 1.080 1.080 1.080 1.080 101 -0.02(-1.82%)
Mar 13, 2023 1.101 1.101 1.100 1.100 980 +0.00(+0.00%)
Mar 10, 2023 1.090 1.150 1.090 1.100 6,900 -0.05(-4.35%)
Mar 09, 2023 1.170 1.170 1.150 1.150 1,100 +0.00(+0.00%)
Mar 08, 2023 1.150 1.150 1.150 1.150 400 +0.00(+0.00%)
Mar 07, 2023 1.150 1.150 1.150 1.150 5,080 +0.05(+4.55%)
Mar 02, 2023 1.100 0 +0.03(+2.80%)
Feb 28, 2023 1.070 0 +0.02(+1.90%)
Feb 27, 2023 1.050 1.090 1.050 1.050 578 -0.04(-3.67%)
Feb 24, 2023 1.090 1.090 1.075 1.090 10,400 +0.07(+6.86%)
Feb 17, 2023 1.020 195,100 -0.06(-5.56%)
Feb 16, 2023 1.080 1.080 1.080 1.080 950 -0.02(-1.82%)
Feb 15, 2023 1.100 1.100 1.055 1.100 15,050 -0.02(-1.79%)
Feb 14, 2023 1.100 1.120 1.070 1.120 11,200 +0.00(+0.00%)
Feb 13, 2023 1.120 1.120 1.120 1.120 100 +0.07(+6.67%)
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.