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 (%)
Oct 29, 2021 1.410 1.560 1.560 1.560 350 +0.07(+5.05%)
Oct 28, 2021 1.485 1.485 1.485 1.485 1,357 -0.01(-0.67%)
Oct 27, 2021 1.518 1.518 1.495 1.495 2,140 -0.05(-3.49%)
Oct 26, 2021 1.530 1.550 1.549 7,701 -0.00(-0.06%)
Oct 25, 2021 1.510 1.570 1.510 1.550 51,707 +0.09(+6.53%)
Oct 22, 2021 1.430 1.500 1.430 1.455 21,583 -0.02(-1.36%)
Oct 21, 2021 1.385 1.520 1.385 1.475 53,541 +0.04(+2.43%)
Oct 20, 2021 1.430 1.440 1.400 1.440 5,805 -0.02(-1.37%)
Oct 19, 2021 1.420 1.490 1.420 1.460 17,806 +0.10(+7.35%)
Oct 18, 2021 1.380 1.380 1.350 1.360 12,784 +0.08(+6.25%)
Oct 15, 2021 1.330 1.330 1.264 1.280 70,950 -0.20(-13.51%)
Oct 14, 2021 1.500 1.500 1.450 1.480 13,510 +0.02(+1.38%)
Oct 13, 2021 1.420 1.480 1.420 1.460 30,945 +0.06(+4.28%)
Oct 12, 2021 1.480 1.480 1.400 1.400 9,730 -0.10(-6.67%)
Oct 11, 2021 1.500 1.520 1.450 1.500 35,562 +0.05(+3.81%)
Oct 06, 2021 1.445 1.445 1.445 0 -0.01(-1.03%)
Oct 05, 2021 1.430 1.520 1.430 1.460 12,602 +0.06(+4.29%)
Oct 04, 2021 1.480 1.480 1.330 1.400 60,264 -0.15(-9.68%)
Oct 01, 2021 1.535 1.560 1.520 1.550 32,296 +0.04(+2.65%)
Sep 30, 2021 1.500 1.550 1.500 1.510 1,551 +0.01(+0.33%)
Sep 29, 2021 1.505 1.550 1.505 1.505 11,910 -0.04(-2.27%)
Sep 28, 2021 1.552 1.565 1.540 1.540 75,930 -0.07(-4.35%)
Sep 27, 2021 1.590 1.640 1.540 1.610 39,150 -0.17(-9.55%)
Sep 24, 2021 1.795 1.830 1.780 1.780 36,303 -0.02(-1.11%)
Sep 23, 2021 1.775 1.810 1.775 1.800 1,294 +0.06(+3.45%)
Sep 22, 2021 1.775 1.820 1.730 1.740 45,515 +0.01(+0.58%)
Sep 21, 2021 1.760 1.760 1.700 1.730 44,714 -0.04(-2.26%)
Sep 20, 2021 1.790 1.840 1.760 1.770 74,646 -0.09(-4.84%)
Sep 17, 2021 1.810 1.860 1.800 1.860 6,557 +0.05(+2.76%)
Sep 16, 2021 1.880 1.880 1.800 1.810 83,303 -0.07(-3.72%)
Sep 15, 2021 1.940 1.940 1.875 1.880 17,015 -0.06(-3.09%)
Sep 14, 2021 2.010 2.010 1.940 1.940 6,877 -0.09(-4.43%)
Sep 13, 2021 1.985 2.110 1.970 2.030 17,030 +0.08(+4.10%)
Sep 10, 2021 1.950 2.000 1.950 1.950 39,591 +0.09(+4.84%)
Sep 09, 2021 1.930 1.950 1.860 1.860 6,400 -0.06(-3.38%)
Sep 08, 2021 1.840 1.925 1.840 1.925 41,478 +0.05(+2.39%)
Sep 07, 2021 2.010 2.010 1.880 1.880 10,656 +0.05(+2.73%)
Sep 03, 2021 1.825 1.830 1.780 1.830 4,958 +0.05(+2.81%)
Sep 02, 2021 1.850 1.850 1.761 1.780 5,654 -0.05(-3.00%)
Sep 01, 2021 1.850 1.910 1.835 1.835 32,677 -0.10(-5.41%)
Aug 31, 2021 1.980 1.980 1.915 1.940 14,536 -0.07(-3.48%)
Aug 30, 2021 1.900 2.010 1.900 2.010 29,018 +0.16(+8.65%)
Aug 27, 2021 1.890 1.890 1.850 1.850 8,789 -0.00(-0.27%)
Aug 26, 2021 1.835 1.880 1.761 1.855 63,512 +0.00(+0.27%)
Aug 24, 2021 1.850 1.850 1.850 30 +0.01(+0.54%)
Aug 23, 2021 1.820 1.840 1.760 1.840 20,173 +0.14(+8.24%)
Aug 20, 2021 1.770 1.770 1.700 1.700 4,300 -0.10(-5.56%)
Aug 19, 2021 1.790 1.800 1.790 1.800 1,613 -0.02(-1.10%)
Aug 18, 2021 1.710 1.820 1.710 1.820 43,621 +0.07(+4.30%)
Aug 17, 2021 1.745 1.745 1.700 1.745 8,759 -0.05(-3.06%)
Aug 16, 2021 1.850 1.850 1.800 1.800 19,805 -0.14(-6.98%)
Aug 13, 2021 1.910 2.020 1.910 1.935 2,127 +0.04(+1.84%)
Aug 12, 2021 1.840 1.940 1.840 1.900 135,782 +0.15(+8.26%)
Aug 11, 2021 1.747 1.810 1.696 1.755 5,750 +0.06(+3.85%)
Aug 10, 2021 1.670 1.690 1.670 1.690 3,144 -0.03(-1.74%)
Aug 09, 2021 1.720 1.720 1.700 1.720 5,674 +0.05(+2.99%)
Aug 06, 2021 1.670 1.720 1.670 1.670 24,435 +0.03(+2.14%)
Aug 05, 2021 1.630 1.635 1.600 1.635 3,174 -0.01(-0.91%)
Aug 04, 2021 1.670 1.700 1.641 1.650 5,844 -0.05(-2.94%)
Aug 03, 2021 1.650 1.700 1.620 1.700 21,332 +0.05(+3.03%)
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.