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 (%)
May 28, 2020 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
May 27, 2020 0.2510 0.2600 0.2510 0.2600 12,213 +0.01(+4.00%)
May 26, 2020 0.2600 0.2600 0.2500 0.2500 21,971 -0.02(-7.41%)
May 18, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 14, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 13, 2020 0.2500 0.2500 0.2500 0.2500 816 -0.02(-7.41%)
May 12, 2020 0.2750 0.2800 0.2700 0.2700 4,500 -0.01(-3.57%)
May 08, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 07, 2020 0.2515 0.2800 0.2515 0.2800 2,503 +0.03(+11.87%)
May 06, 2020 0.2503 0.2887 0.2503 0.2503 2,100 +0.00(+0.12%)
May 05, 2020 0.2878 0.2878 0.2500 0.2500 1,601 -0.02(-8.26%)
May 04, 2020 0.3000 0.3000 0.2400 0.2725 2,500 -0.03(-9.17%)
May 01, 2020 0.3099 0.3099 0.2501 0.3000 6,200 +0.02(+6.23%)
Apr 30, 2020 0.2655 0.3234 0.2655 0.2824 168,722 +0.03(+12.96%)
Apr 29, 2020 0.2500 0.2500 0.2500 0.2500 400 +0.01(+3.14%)
Apr 24, 2020 0.2424 0.2424 0.2424 0 -0.06(-19.20%)
Apr 23, 2020 0.3000 0.3000 0.3000 0.3000 300 -0.00(-0.73%)
Apr 22, 2020 0.3022 0.3022 0.3022 0.3022 100 +0.03(+9.89%)
Apr 20, 2020 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Apr 17, 2020 0.2900 0.2900 0.2900 0.2900 100 +0.01(+1.75%)
Apr 14, 2020 0.2850 0.2850 0.2850 0 -0.02(-5.22%)
Apr 09, 2020 0.3007 0.3007 0.3007 0 -0.02(-6.03%)
Apr 08, 2020 0.3200 0.3200 0.3200 0.3200 122 +0.08(+31.36%)
Apr 06, 2020 0.2436 0.2436 0.2436 0 -0.04(-14.83%)
Apr 02, 2020 0.2860 0.2860 0.2860 0 +0.05(+19.17%)
Apr 01, 2020 0.3032 0.3032 0.2400 0.2400 1,502 -0.07(-22.58%)
Mar 31, 2020 0.3080 0.3100 0.3080 0.3100 1,372 +0.04(+14.81%)
Mar 30, 2020 0.2900 0.2900 0.2650 0.2700 8,061 -0.02(-6.90%)
Mar 26, 2020 0.2900 0.2900 0.2900 0 -0.01(-2.95%)
Mar 25, 2020 0.2988 0.2988 0.2988 0.2988 2,500 +0.01(+1.98%)
Mar 23, 2020 0.2930 0.2930 0.2930 0 +0.00(+1.03%)
Mar 20, 2020 0.2900 0.2900 0.2900 0.2900 3,000 -0.02(-6.45%)
Mar 17, 2020 0.3100 0.3100 0.3100 0 -0.04(-11.20%)
Mar 12, 2020 0.3491 0.3491 0.3491 0 +0.00(+0.00%)
Mar 10, 2020 0.3491 0.3491 0.3491 0 +0.00(+0.14%)
Mar 09, 2020 0.3486 0.3486 0.3486 4 +0.00(+0.00%)
Mar 05, 2020 0.3486 0.3486 0.3486 0 +0.00(+0.00%)
Mar 04, 2020 0.3486 0.3486 0.3486 10 +0.00(+0.00%)
Feb 25, 2020 0.3486 0.3486 0.3486 0 -0.00(-0.40%)
Feb 24, 2020 0.3500 0.3500 0.3500 0.3500 32,900 -0.02(-5.41%)
Feb 21, 2020 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+1.09%)
Feb 18, 2020 0.3660 0.3660 0.3660 0 -0.01(-2.58%)
Feb 14, 2020 0.3757 0.3757 0.3757 2 +0.00(+0.00%)
Feb 06, 2020 0.3757 0.3757 0.3757 0 +0.02(+5.59%)
Feb 04, 2020 0.3558 0.3558 0.3558 0 -0.01(-3.84%)
Jan 31, 2020 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Jan 24, 2020 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Jan 23, 2020 0.3850 0.3850 0.3850 0.3850 100 -0.02(-6.10%)
Jan 17, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 13, 2020 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Jan 03, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.38%)
Jan 02, 2020 0.4405 0.4405 0.4405 0.4405 500 +0.04(+10.12%)
Dec 26, 2019 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Dec 23, 2019 0.3950 0.3950 0.3950 0 +0.01(+3.73%)
Nov 11, 2019 0.3808 0.3808 0.3808 0 -0.02(-4.80%)
Nov 06, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 04, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Nov 01, 2019 0.3800 0.3800 0.3800 0.3800 2,500 -0.01(-1.50%)
Oct 24, 2019 0.3858 0.3858 0.3858 0 +0.02(+4.27%)
Oct 10, 2019 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Oct 09, 2019 0.3500 0.3500 0.3500 0.3500 6,000 +0.00(+0.00%)
Oct 01, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.75%)
Sep 25, 2019 0.3474 0.3474 0.3474 0 -0.04(-9.34%)
Sep 11, 2019 0.3832 0.3832 0.3832 0 +0.01(+3.57%)
Sep 10, 2019 0.3700 0.3700 0.3700 0.3700 2,000 +0.02(+5.99%)
Aug 28, 2019 0.3491 0.3491 0.3491 0 +0.02(+4.83%)
Aug 13, 2019 0.3330 0.3330 0.3330 0 +0.00(+0.00%)
Aug 12, 2019 0.3330 0.3330 0.3330 0.3330 2,000 -0.01(-3.45%)
Aug 06, 2019 0.3449 0.3449 0.3449 0 -0.01(-1.46%)
Aug 05, 2019 0.3500 0.3500 0.3500 25 +0.00(+0.00%)
Aug 02, 2019 0.3500 0.3500 0.3500 0.3500 5,500 -0.04(-10.26%)
Jul 23, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.31%)
Jul 18, 2019 0.3812 0.3812 0.3812 0 -0.01(-2.26%)
Jul 17, 2019 0.3900 0.3900 0.3900 0.3900 100 +0.01(+2.01%)
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.