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 )

1.792 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 1.792 30,000 +0.04(+2.36%)
Jun 05, 2024 1.750 1.750 1.750 1.750 390 -0.05(-2.76%)
Jun 04, 2024 1.786 1.800 1.786 1.800 1,615 +0.05(+2.86%)
Jun 03, 2024 1.770 1.810 1.750 1.750 36,100 +0.08(+4.79%)
May 31, 2024 1.670 1.713 1.670 1.670 1,900 -0.02(-1.12%)
May 30, 2024 1.770 1.770 1.689 1.689 975 +0.04(+2.36%)
May 29, 2024 1.650 1.650 1.650 1.650 780 -0.03(-1.79%)
May 24, 2024 1.680 7 +0.13(+8.39%)
May 23, 2024 1.550 1.550 1.550 1.550 1,585 +0.06(+4.03%)
May 22, 2024 1.490 1.490 1.490 1.490 230 -0.12(-7.45%)
May 21, 2024 1.610 1.610 1.510 1.610 300 -0.03(-2.13%)
May 20, 2024 1.658 1.658 1.645 1.645 1,530 +0.04(+2.81%)
May 16, 2024 1.600 0 +0.02(+0.95%)
May 15, 2024 1.610 1.610 1.580 1.585 3,700 -0.03(-1.55%)
May 13, 2024 1.610 0 +0.10(+6.34%)
May 10, 2024 1.514 1.514 1.514 1.514 1,250 +0.05(+3.70%)
May 09, 2024 1.460 1.460 1.460 1.460 2,515 +0.11(+8.15%)
May 08, 2024 1.350 1.350 1.350 1.350 185 +0.00(+0.00%)
May 07, 2024 1.350 1.350 1.350 1.350 390 +0.07(+5.47%)
May 03, 2024 1.280 52 +0.01(+0.79%)
Apr 29, 2024 1.270 0 +0.07(+5.83%)
Apr 26, 2024 1.180 1.200 1.180 1.200 2,100 -0.03(-2.38%)
Apr 24, 2024 1.229 0 +0.07(+5.97%)
Apr 22, 2024 1.160 0 +0.01(+0.87%)
Apr 19, 2024 1.150 1.150 1.150 1.150 244 +0.01(+0.88%)
Apr 16, 2024 1.140 0 +0.09(+8.45%)
Apr 12, 2024 1.051 0 +0.01(+1.08%)
Apr 08, 2024 1.040 0 +0.02(+1.56%)
Mar 27, 2024 1.024 0 -0.04(-3.40%)
Mar 21, 2024 1.060 0 -0.06(-5.36%)
Mar 20, 2024 1.060 1.120 1.060 1.120 1,150 +0.04(+3.70%)
Mar 19, 2024 1.080 1.080 1.080 1.080 500 -0.05(-4.42%)
Mar 14, 2024 1.130 0 +0.05(+4.63%)
Mar 13, 2024 1.080 1.080 1.080 1.080 1,300 +0.00(+0.00%)
Mar 11, 2024 1.080 0 +0.02(+1.89%)
Mar 07, 2024 1.060 0 +0.01(+0.95%)
Feb 22, 2024 1.050 0 +0.05(+5.00%)
Feb 20, 2024 1.000 0 +0.00(+0.00%)
Feb 14, 2024 1.000 0 -0.03(-2.91%)
Feb 09, 2024 1.030 0 -0.04(-3.74%)
Feb 08, 2024 1.042 1.070 1.035 1.070 3,700 +0.06(+5.94%)
Feb 07, 2024 0.9900 1.010 0.9900 1.010 4,597 -0.03(-2.88%)
Feb 05, 2024 1.040 0 +0.00(+0.00%)
Feb 02, 2024 1.040 1.040 1.040 1.040 100 -0.01(-0.95%)
Feb 01, 2024 1.050 1.050 1.050 1.050 1,050 +0.00(+0.12%)
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%)
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.