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

China Cosco Holdings (OP: CICOY )

8.000 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EST, Dec 23, 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 (%)
Dec 23, 2024 8.000 190 +0.07(+0.88%)
Dec 20, 2024 7.920 7.930 7.920 7.930 850 +0.04(+0.51%)
Dec 19, 2024 7.880 7.892 7.850 7.890 1,687 +0.03(+0.38%)
Dec 18, 2024 7.860 7.860 7.860 7.860 461 -0.02(-0.25%)
Dec 17, 2024 7.990 7.990 7.850 7.880 4,247 -0.10(-1.25%)
Dec 16, 2024 7.900 8.000 7.900 7.980 3,991 +0.25(+3.23%)
Dec 13, 2024 7.730 7.730 7.590 7.730 653 +0.30(+4.04%)
Dec 11, 2024 7.430 272 +0.12(+1.64%)
Dec 10, 2024 7.680 7.680 7.310 7.310 13,015 -0.45(-5.80%)
Dec 09, 2024 7.780 7.780 7.590 7.760 2,595 +0.51(+7.03%)
Dec 06, 2024 7.250 7.250 7.250 7.250 651 -0.05(-0.68%)
Dec 05, 2024 7.358 7.358 7.300 7.300 5,839 -0.03(-0.41%)
Dec 04, 2024 7.325 7.360 7.290 7.330 1,725 -0.01(-0.14%)
Dec 03, 2024 7.280 7.360 7.280 7.340 1,848 +0.26(+3.70%)
Dec 02, 2024 7.168 7.190 7.078 7.078 919 +0.03(+0.40%)
Nov 29, 2024 7.150 7.150 7.050 7.050 2,654 -0.05(-0.70%)
Nov 27, 2024 7.255 7.360 7.090 7.100 4,225 +0.01(+0.14%)
Nov 26, 2024 7.050 7.150 6.980 7.090 8,145 -0.17(-2.34%)
Nov 25, 2024 7.360 7.500 7.140 7.260 2,521 -0.51(-6.51%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.