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

China Cosco Holdings (OP: CICOY )

7.766 +0.444 (+6.06%)
Streaming Delayed Price Updated: 3:05 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.320 7.980 7.320 7.766 3,156 +0.44(+6.06%)
Nov 21, 2024 7.610 7.970 7.322 7.322 3,097 -0.28(-3.66%)
Nov 20, 2024 7.460 7.825 7.460 7.600 3,179 +0.45(+6.29%)
Nov 19, 2024 7.790 7.819 7.150 7.150 22,035 -0.65(-8.33%)
Nov 18, 2024 7.844 7.844 7.450 7.800 2,269 +0.08(+1.04%)
Nov 15, 2024 7.880 7.880 7.610 7.720 2,632 +0.22(+2.93%)
Nov 14, 2024 7.880 7.880 7.500 7.500 1,518 +0.10(+1.35%)
Nov 13, 2024 7.445 7.673 7.400 7.400 1,303 +0.07(+0.95%)
Nov 12, 2024 7.433 7.433 7.130 7.330 1,161 -0.38(-4.87%)
Nov 11, 2024 7.947 7.947 7.590 7.705 1,212 +0.08(+1.12%)
Nov 08, 2024 7.701 7.950 7.620 7.620 2,126 -0.33(-4.15%)
Nov 07, 2024 7.593 7.965 7.593 7.950 2,667 +0.16(+2.09%)
Nov 06, 2024 7.630 7.866 7.630 7.787 975 -0.17(-2.17%)
Nov 05, 2024 8.020 8.090 7.950 7.960 3,016 -0.02(-0.25%)
Nov 04, 2024 7.955 7.980 7.928 7.980 2,942 +0.13(+1.66%)
Nov 01, 2024 7.780 7.910 7.728 7.850 13,938 +0.40(+5.37%)
Oct 31, 2024 7.480 7.710 7.430 7.450 9,790 -0.07(-0.93%)
Oct 30, 2024 7.520 7.520 7.520 7.520 560 +0.00(+0.00%)
Oct 29, 2024 7.520 7.520 7.520 7.520 1,716 -0.06(-0.73%)
Oct 28, 2024 7.790 7.790 7.575 7.575 5,118 -0.12(-1.62%)
Oct 25, 2024 7.854 7.854 7.700 7.700 464,440 -0.04(-0.58%)
Oct 23, 2024 7.745 13 +0.05(+0.72%)
Oct 22, 2024 7.579 7.730 7.565 7.690 6,652 +0.18(+2.33%)
Oct 21, 2024 7.540 7.560 7.230 7.515 15,261 -0.03(-0.33%)
Oct 18, 2024 7.540 7.585 7.540 7.540 1,174 +0.20(+2.72%)
Oct 17, 2024 7.250 7.340 7.250 7.340 1,781 -0.33(-4.30%)
Oct 15, 2024 7.670 29 +0.05(+0.72%)
Oct 14, 2024 7.615 7.615 7.615 7.615 1,105 +0.13(+1.80%)
Oct 11, 2024 7.250 7.550 7.250 7.480 5,100 -0.22(-2.86%)
Oct 10, 2024 7.550 7.700 7.500 7.700 7,562 +0.48(+6.65%)
Oct 09, 2024 7.130 7.800 7.130 7.220 3,465 -0.95(-11.63%)
Oct 08, 2024 8.260 8.305 8.010 8.170 65,926 -0.01(-0.12%)
Oct 07, 2024 8.300 8.380 8.100 8.180 6,011 +0.48(+6.23%)
Oct 04, 2024 8.100 8.270 7.600 7.700 71,501 -0.79(-9.31%)
Oct 03, 2024 8.305 8.490 8.305 8.490 1,357 -0.03(-0.35%)
Oct 02, 2024 9.150 9.150 8.390 8.520 35,384 +0.02(+0.24%)
Oct 01, 2024 8.180 8.500 8.100 8.500 33,277 +0.20(+2.38%)
Sep 30, 2024 8.060 8.360 8.060 8.302 2,138 +0.24(+2.94%)
Sep 27, 2024 8.120 8.120 8.065 8.065 280 -0.12(-1.53%)
Sep 26, 2024 8.030 8.190 7.948 8.190 1,765 +0.76(+10.23%)
Sep 25, 2024 7.595 7.595 7.430 7.430 463 -0.39(-4.94%)
Sep 24, 2024 7.380 7.816 7.380 7.816 2,373 +0.63(+8.71%)
Sep 23, 2024 7.250 7.270 7.190 7.190 1,454 +0.15(+2.13%)
Sep 20, 2024 7.040 7.040 6.880 7.040 1,778 +0.24(+3.53%)
Sep 19, 2024 6.950 6.950 6.800 6.800 797 -0.15(-2.16%)
Sep 18, 2024 6.950 6.950 6.660 6.950 706 +0.25(+3.73%)
Sep 17, 2024 6.878 6.878 6.700 6.700 1,807 +0.04(+0.60%)
Sep 16, 2024 6.980 6.980 6.660 6.660 11,786 +0.12(+1.82%)
Sep 13, 2024 6.660 6.660 6.541 6.541 388 +0.22(+3.50%)
Sep 12, 2024 6.360 6.360 6.240 6.320 7,020 -0.04(-0.63%)
Sep 11, 2024 6.090 6.360 6.090 6.360 1,243 +0.23(+3.75%)
Sep 10, 2024 6.300 6.300 6.100 6.130 10,701 -0.09(-1.45%)
Sep 09, 2024 6.335 6.350 6.200 6.220 2,251 -0.18(-2.81%)
Sep 06, 2024 6.400 6.413 6.400 6.400 3,701 -0.03(-0.53%)
Sep 05, 2024 6.500 6.570 6.434 6.434 1,413 -0.27(-3.97%)
Sep 04, 2024 6.850 6.850 6.700 6.700 3,778 -0.13(-1.90%)
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.