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 )

1.600 UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, May 16, 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, 2021 2.040 2.110 2.040 2.070 165,879 +0.06(+2.99%)
May 27, 2021 1.940 2.060 1.940 2.010 9,145 +0.06(+3.08%)
May 26, 2021 1.970 1.970 1.900 1.950 201,790 -0.13(-6.25%)
May 25, 2021 2.100 2.150 2.050 2.080 17,659 -0.05(-2.44%)
May 24, 2021 2.140 2.200 2.120 2.132 25,592 -0.08(-3.53%)
May 21, 2021 2.150 2.250 2.150 2.210 77,389 +0.08(+3.76%)
May 20, 2021 2.220 2.220 2.070 2.130 34,018 -0.22(-9.17%)
May 19, 2021 2.340 2.350 2.330 2.345 13,538 +0.02(+0.86%)
May 18, 2021 2.420 2.420 2.220 2.325 19,477 +0.10(+4.73%)
May 17, 2021 2.210 2.270 2.130 2.220 24,385 +0.12(+5.71%)
May 14, 2021 2.140 2.140 2.060 2.100 9,175 +0.07(+3.45%)
May 13, 2021 1.960 2.060 1.960 2.030 51,985 -0.02(-0.73%)
May 12, 2021 2.060 2.060 2.030 2.045 47,473 -0.00(-0.24%)
May 11, 2021 2.120 2.120 2.040 2.050 265,045 -0.26(-11.26%)
May 10, 2021 2.285 2.310 2.285 2.310 11,775 +0.18(+8.20%)
May 07, 2021 2.210 2.210 2.110 2.135 167,375 -0.09(-3.83%)
May 06, 2021 2.230 2.250 2.210 2.220 48,272 -0.01(-0.45%)
May 05, 2021 2.230 2.230 2.215 2.230 84,252 +0.09(+4.21%)
May 04, 2021 2.050 2.140 2.050 2.140 96,055 +0.14(+7.00%)
May 03, 2021 1.920 2.020 1.920 2.000 60,706 +0.20(+11.11%)
Apr 30, 2021 1.800 1.850 1.780 1.800 17,000 -0.07(-3.74%)
Apr 29, 2021 1.870 1.930 1.870 1.870 23,710 +0.04(+2.19%)
Apr 28, 2021 1.860 1.860 1.800 1.830 19,480 -0.07(-3.68%)
Apr 27, 2021 1.875 1.900 1.850 1.900 21,020 +0.10(+5.56%)
Apr 26, 2021 1.760 1.800 1.740 1.800 127,826 +0.06(+3.45%)
Apr 23, 2021 1.750 1.750 1.730 1.740 30,600 +0.04(+2.35%)
Apr 22, 2021 1.670 1.720 1.660 1.700 53,301 +0.12(+7.66%)
Apr 21, 2021 1.510 1.620 1.510 1.579 41,319 +0.08(+5.27%)
Apr 20, 2021 1.500 1.500 1.500 1.500 1,500 -0.05(-3.23%)
Apr 19, 2021 1.610 1.610 1.550 1.550 6,694 -0.02(-1.27%)
Apr 16, 2021 1.510 1.610 1.510 1.570 10,200 +0.08(+5.37%)
Apr 15, 2021 1.500 1.520 1.490 1.490 5,825 +0.01(+0.68%)
Apr 14, 2021 1.440 1.480 1.440 1.480 17,579 +0.04(+2.78%)
Apr 13, 2021 1.510 1.510 1.420 1.440 45,919 -0.10(-6.49%)
Apr 12, 2021 1.600 1.600 1.530 1.540 25,857 -0.06(-3.75%)
Apr 09, 2021 1.670 1.670 1.600 1.600 32,500 +0.00(+0.06%)
Apr 08, 2021 1.670 1.670 1.520 1.599 76,408 -0.21(-11.41%)
Apr 07, 2021 1.660 1.810 1.660 1.805 217,263 +0.35(+24.48%)
Apr 06, 2021 1.410 1.460 1.400 1.450 34,030 +0.12(+9.02%)
Apr 05, 2021 1.430 1.430 1.300 1.330 11,281 +0.00(+0.00%)
Apr 01, 2021 1.300 1.330 1.300 1.330 7,600 -0.01(-0.75%)
Mar 31, 2021 1.230 1.340 1.230 1.340 2,013 +0.17(+14.53%)
Mar 30, 2021 1.170 1.170 1.170 1.170 100 -0.05(-3.70%)
Mar 29, 2021 1.210 1.215 1.180 1.215 2,205 +0.01(+0.41%)
Mar 26, 2021 1.250 1.260 1.210 1.210 2,600 +0.04(+3.42%)
Mar 25, 2021 1.135 1.170 1.135 1.170 1,511 -0.06(-4.88%)
Mar 23, 2021 1.230 1.230 1.230 0 -0.04(-3.15%)
Mar 22, 2021 1.270 1.270 1.270 1.270 767 -0.02(-1.55%)
Mar 19, 2021 1.290 1.290 1.290 160 +0.00(+0.00%)
Mar 18, 2021 1.290 1.290 1.270 1.290 658 +0.04(+3.20%)
Mar 17, 2021 1.180 1.250 1.180 1.250 6,783 +0.12(+10.62%)
Mar 16, 2021 1.135 1.180 1.130 1.130 5,773 +0.03(+2.73%)
Mar 15, 2021 1.020 1.100 1.020 1.100 13,257 +0.06(+5.77%)
Mar 12, 2021 1.120 1.120 1.040 1.040 2,000 -0.01(-0.95%)
Mar 11, 2021 1.045 1.062 1.045 1.050 1,521 +0.15(+16.67%)
Mar 09, 2021 0.9000 0.9000 0.9000 0 -0.06(-6.25%)
Mar 08, 2021 0.9750 0.9750 0.9275 0.9600 7,356 -0.10(-9.86%)
Mar 05, 2021 1.065 1.065 1.065 1.065 800 +0.01(+1.43%)
Mar 04, 2021 1.050 1.050 1.050 1.050 10,401 -0.10(-8.70%)
Mar 03, 2021 1.140 1.160 1.140 1.150 8,920 +0.08(+7.48%)
Mar 02, 2021 1.050 1.070 1.050 1.070 6,657 -0.11(-9.70%)
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.