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

China Cosco Holdings (OP: CICOY )

8.450 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 26, 2021 5.750 5.840 5.750 5.750 700 -0.29(-4.88%)
Feb 25, 2021 6.100 6.240 5.790 6.045 3,200 +0.34(+6.05%)
Feb 24, 2021 5.735 5.735 5.577 5.700 2,679 -0.38(-6.25%)
Feb 23, 2021 6.080 6.080 6.080 142 +0.00(+0.00%)
Feb 22, 2021 6.010 6.460 5.890 6.080 2,329 +0.25(+4.38%)
Feb 19, 2021 6.040 6.040 5.590 5.825 8,700 -0.04(-0.60%)
Feb 18, 2021 5.755 5.860 5.755 5.860 1,519 +0.29(+5.21%)
Feb 17, 2021 5.650 5.740 5.570 5.570 12,086 -0.05(-0.98%)
Feb 16, 2021 5.515 5.680 5.515 5.625 7,016 +0.62(+12.50%)
Feb 12, 2021 4.990 5.050 4.970 5.000 10,900 +0.03(+0.60%)
Feb 11, 2021 4.970 4.970 4.970 4.970 628 -0.01(-0.20%)
Feb 10, 2021 4.740 4.990 4.740 4.980 7,617 +0.08(+1.63%)
Feb 09, 2021 4.900 4.900 4.900 4.900 180 -0.10(-2.00%)
Feb 08, 2021 5.000 5.000 5.000 5.000 921 +0.07(+1.42%)
Feb 05, 2021 4.590 4.930 4.590 4.930 500 +0.38(+8.23%)
Feb 04, 2021 4.380 4.800 4.380 4.555 8,682 -0.54(-10.69%)
Feb 03, 2021 5.100 5.100 5.100 5.100 425 +0.00(+0.00%)
Feb 02, 2021 5.280 5.280 5.080 5.100 3,910 -0.17(-3.23%)
Feb 01, 2021 5.270 5.270 5.270 5.270 110 +0.15(+2.93%)
Jan 29, 2021 5.010 5.120 5.000 5.120 1,100 -0.38(-6.91%)
Jan 28, 2021 5.070 5.535 5.070 5.500 4,203 -0.29(-5.09%)
Jan 27, 2021 5.530 5.795 5.530 5.795 971 -0.21(-3.42%)
Jan 26, 2021 6.300 6.300 6.000 6.000 9,157 -0.55(-8.40%)
Jan 25, 2021 6.550 6.770 6.550 6.550 751 -0.16(-2.38%)
Jan 22, 2021 6.600 6.725 6.600 6.710 800 +0.23(+3.56%)
Jan 21, 2021 6.900 6.900 6.479 6.479 2,385 -0.02(-0.32%)
Jan 20, 2021 6.070 6.600 6.070 6.500 2,671 +0.18(+2.88%)
Jan 19, 2021 6.340 6.390 6.030 6.318 11,986 -0.16(-2.42%)
Jan 15, 2021 6.475 6.475 6.475 6.475 400 -0.03(-0.38%)
Jan 14, 2021 6.700 6.800 6.500 6.500 5,295 -0.51(-7.28%)
Jan 13, 2021 7.080 7.080 7.010 7.010 368 +0.23(+3.39%)
Jan 12, 2021 6.780 6.780 6.780 6.780 2,249 -0.02(-0.29%)
Jan 11, 2021 6.840 6.850 6.800 6.800 2,770 -0.08(-1.16%)
Jan 08, 2021 6.850 7.070 6.700 6.880 2,600 +0.13(+1.93%)
Jan 07, 2021 6.750 6.990 6.645 6.750 3,257 +0.45(+7.14%)
Jan 06, 2021 6.300 6.300 6.300 10 +0.00(+0.00%)
Jan 05, 2021 6.300 6.300 6.300 50 +0.00(+0.00%)
Jan 04, 2021 6.545 6.545 6.300 6.300 2,145 +0.13(+2.11%)
Dec 31, 2020 6.170 6.170 6.170 1,242 +0.32(+5.47%)
Dec 30, 2020 6.080 6.080 5.850 5.850 1,242 +0.05(+0.95%)
Dec 29, 2020 5.850 5.850 5.730 5.795 5,193 +0.56(+10.80%)
Dec 23, 2020 5.230 5.230 5.230 0 +0.20(+3.98%)
Dec 22, 2020 5.000 5.030 5.000 5.030 418 -0.17(-3.27%)
Dec 21, 2020 5.200 5.200 5.200 5.200 1,300 +0.08(+1.56%)
Dec 18, 2020 5.120 5.120 5.120 38 +0.00(+0.00%)
Dec 17, 2020 4.990 5.230 4.990 5.120 11,177 +0.32(+6.67%)
Dec 16, 2020 4.800 4.800 4.800 4.800 521 +0.13(+2.78%)
Dec 15, 2020 4.670 4.670 4.670 4.670 626 +0.28(+6.43%)
Dec 14, 2020 4.590 4.590 4.330 4.388 1,316 -0.12(-2.58%)
Dec 11, 2020 4.504 4.504 4.504 4.504 300 +0.10(+2.36%)
Dec 10, 2020 4.400 4.400 4.400 50 +0.00(+0.00%)
Dec 09, 2020 4.290 4.600 4.290 4.400 10,486 -0.17(-3.61%)
Dec 08, 2020 4.565 4.565 4.565 13 +0.00(+0.00%)
Dec 07, 2020 4.700 4.700 4.565 4.565 863 -0.12(-2.67%)
Dec 04, 2020 4.690 4.690 4.690 40 +0.00(+0.00%)
Dec 03, 2020 4.690 4.690 4.690 4.690 540 -0.01(-0.21%)
Dec 02, 2020 4.700 4.700 4.700 4.700 670 -0.22(-4.47%)
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.