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 (%)
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%)
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.