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

China Cosco Holdings (OP: CICOY )

8.476 +0.051 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Feb 28, 2023 5.195 5.230 5.195 5.230 2,090 -0.03(-0.57%)
Feb 27, 2023 5.240 5.260 5.240 5.260 1,235 +0.03(+0.60%)
Feb 24, 2023 5.240 5.240 5.220 5.229 1,509 -0.01(-0.22%)
Feb 23, 2023 5.240 5.240 5.240 5.240 459 -0.12(-2.17%)
Feb 22, 2023 5.356 5.356 5.356 5.356 161 +0.11(+2.02%)
Feb 21, 2023 5.300 5.300 5.250 5.250 5,198 -0.08(-1.41%)
Feb 17, 2023 5.279 5.330 5.250 5.325 8,872 +0.04(+0.76%)
Feb 15, 2023 5.285 51 -0.08(-1.49%)
Feb 14, 2023 5.310 5.380 5.310 5.365 5,585 -0.04(-0.65%)
Feb 13, 2023 5.375 5.430 5.360 5.400 21,910 -0.01(-0.14%)
Feb 10, 2023 5.350 5.450 5.350 5.407 2,311 -0.08(-1.41%)
Feb 09, 2023 5.495 5.520 5.485 5.485 5,196 +0.08(+1.46%)
Feb 08, 2023 5.420 5.420 5.406 5.406 1,675 +0.07(+1.33%)
Feb 07, 2023 5.295 5.370 5.295 5.335 22,688 -0.04(-0.65%)
Feb 06, 2023 5.326 5.370 5.290 5.370 2,325 +0.03(+0.53%)
Feb 03, 2023 5.370 5.380 5.310 5.341 5,962 -0.05(-0.99%)
Feb 02, 2023 5.420 5.420 5.370 5.395 1,507 -0.14(-2.44%)
Feb 01, 2023 5.407 5.530 5.380 5.530 14,535 +0.37(+7.19%)
Jan 31, 2023 5.140 5.170 5.110 5.159 5,756 +0.13(+2.67%)
Jan 30, 2023 5.000 5.050 5.000 5.025 4,074 -0.03(-0.69%)
Jan 27, 2023 5.030 5.060 4.970 5.060 25,466 -0.01(-0.20%)
Jan 26, 2023 5.030 5.100 5.030 5.070 16,481 -0.14(-2.69%)
Jan 25, 2023 5.140 5.295 5.140 5.210 15,169 +0.01(+0.19%)
Jan 24, 2023 5.190 5.200 5.180 5.200 7,621 -0.04(-0.76%)
Jan 23, 2023 5.117 5.240 5.117 5.240 2,416 +0.04(+0.77%)
Jan 20, 2023 5.100 5.200 5.100 5.200 5,843 +0.07(+1.36%)
Jan 19, 2023 5.100 5.130 5.100 5.130 2,890 +0.16(+3.12%)
Jan 18, 2023 5.000 5.000 4.975 4.975 14,925 -0.05(-1.00%)
Jan 17, 2023 5.020 5.025 5.000 5.025 16,788 -0.06(-1.28%)
Jan 13, 2023 5.070 5.090 5.070 5.090 13,290 -0.02(-0.29%)
Jan 12, 2023 5.070 5.130 5.070 5.105 1,797 +0.02(+0.29%)
Jan 11, 2023 5.010 5.090 5.010 5.090 1,591 -0.10(-1.93%)
Jan 10, 2023 5.170 5.200 5.120 5.190 4,462 +0.01(+0.10%)
Jan 09, 2023 5.210 5.210 5.185 5.185 3,756 -0.01(-0.19%)
Jan 06, 2023 5.170 5.195 5.170 5.195 1,791 +0.14(+2.67%)
Jan 05, 2023 5.050 5.070 5.050 5.060 7,819 -0.05(-0.88%)
Jan 04, 2023 5.105 5.110 5.090 5.105 1,170 +0.03(+0.49%)
Jan 03, 2023 5.080 5.080 5.080 5.080 3,119 +0.00(+0.00%)
Dec 30, 2022 5.100 5.100 5.060 5.080 13,864 -0.02(-0.39%)
Dec 29, 2022 5.160 5.180 5.100 5.100 12,282 +0.01(+0.20%)
Dec 28, 2022 5.170 5.250 5.090 5.090 16,861 -0.08(-1.55%)
Dec 27, 2022 5.100 5.210 5.100 5.170 14,320 +0.05(+1.08%)
Dec 23, 2022 5.110 5.190 5.078 5.115 8,227 +0.04(+0.89%)
Dec 22, 2022 5.300 5.300 5.070 5.070 7,957 -0.18(-3.43%)
Dec 21, 2022 5.220 5.250 5.220 5.250 2,745 +0.03(+0.51%)
Dec 20, 2022 5.250 5.250 5.223 5.223 1,331 +0.05(+0.94%)
Dec 19, 2022 5.330 5.410 5.175 5.175 2,754 -0.13(-2.38%)
Dec 16, 2022 5.360 5.360 5.300 5.301 6,509 +0.27(+5.39%)
Dec 15, 2022 5.100 5.100 5.000 5.030 3,315 -0.07(-1.37%)
Dec 14, 2022 5.250 5.250 5.010 5.100 6,260 -0.19(-3.50%)
Dec 13, 2022 5.320 5.320 5.265 5.285 5,434 +0.01(+0.19%)
Dec 12, 2022 5.305 5.305 5.275 5.275 787 +0.10(+1.83%)
Dec 09, 2022 5.205 5.205 5.180 5.180 629 -0.11(-2.08%)
Dec 08, 2022 5.270 5.290 5.260 5.290 3,232 +0.15(+2.92%)
Dec 07, 2022 5.070 5.140 5.070 5.140 936 -0.23(-4.28%)
Dec 05, 2022 5.370 159 +0.16(+3.07%)
Dec 02, 2022 5.190 5.210 5.050 5.210 6,999 +0.04(+0.77%)
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.