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

China Cosco Holdings (OP: CICOY )

8.450 -0.030 (-0.35%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2022 8.780 8.900 8.755 8.810 4,407 -0.18(-2.00%)
Mar 30, 2022 9.150 9.150 8.965 8.990 3,512 -0.17(-1.91%)
Mar 29, 2022 9.145 9.360 8.970 9.165 8,093 +0.25(+2.86%)
Mar 28, 2022 8.680 9.020 8.680 8.910 60,140 -0.18(-1.98%)
Mar 25, 2022 9.270 9.270 9.020 9.090 12,141 -0.46(-4.82%)
Mar 24, 2022 9.640 9.640 9.270 9.550 13,092 -0.09(-0.93%)
Mar 23, 2022 9.710 9.710 9.580 9.640 2,535 -0.25(-2.53%)
Mar 22, 2022 9.650 9.890 9.650 9.890 31,982 +0.22(+2.28%)
Mar 21, 2022 9.515 9.690 9.515 9.670 14,131 -0.02(-0.21%)
Mar 18, 2022 9.585 9.750 9.585 9.690 4,064 +0.38(+4.11%)
Mar 17, 2022 9.550 9.550 9.207 9.307 8,713 +0.06(+0.62%)
Mar 16, 2022 8.795 9.250 8.795 9.250 42,378 +1.15(+14.20%)
Mar 15, 2022 8.220 8.220 7.830 8.100 12,381 -0.62(-7.11%)
Mar 14, 2022 8.590 8.980 8.590 8.720 8,846 -1.07(-10.97%)
Mar 11, 2022 9.960 9.960 9.450 9.794 1,439 +0.47(+5.03%)
Mar 10, 2022 9.350 9.415 9.300 9.325 26,092 -0.26(-2.71%)
Mar 09, 2022 9.780 9.780 9.190 9.585 5,103 +0.01(+0.10%)
Mar 08, 2022 10.07 10.07 9.420 9.575 10,410 -0.82(-7.84%)
Mar 07, 2022 10.76 10.76 10.39 10.39 7,074 -0.30(-2.83%)
Mar 04, 2022 11.12 11.12 10.63 10.69 18,439 -0.23(-2.08%)
Mar 03, 2022 10.53 11.06 10.53 10.92 53,337 +0.67(+6.54%)
Mar 02, 2022 10.15 10.25 10.05 10.25 2,080 +0.18(+1.79%)
Mar 01, 2022 10.00 10.15 10.00 10.07 4,379 +0.14(+1.46%)
Feb 28, 2022 9.900 9.990 9.900 9.925 3,531 +0.47(+4.97%)
Feb 25, 2022 9.510 9.510 9.430 9.455 1,111 +0.05(+0.59%)
Feb 24, 2022 9.132 9.400 9.132 9.400 4,221 -0.00(-0.05%)
Feb 23, 2022 9.580 9.580 9.405 9.405 2,420 -0.04(-0.42%)
Feb 22, 2022 9.700 9.710 9.310 9.445 3,539 -0.46(-4.66%)
Feb 18, 2022 9.907 0 +0.16(+1.61%)
Feb 17, 2022 9.520 9.960 9.520 9.750 2,622 +0.02(+0.21%)
Feb 16, 2022 9.577 9.730 9.577 9.730 824 +0.04(+0.36%)
Feb 15, 2022 9.820 9.820 9.615 9.695 4,228 +0.29(+3.03%)
Feb 14, 2022 9.340 9.940 9.340 9.410 2,411 -0.34(-3.49%)
Feb 11, 2022 9.965 9.965 9.730 9.750 2,944 +0.09(+0.88%)
Feb 10, 2022 9.590 9.742 9.590 9.665 3,922 -0.03(-0.31%)
Feb 09, 2022 9.920 9.920 9.645 9.695 3,257 +0.18(+1.84%)
Feb 08, 2022 9.700 9.700 9.440 9.520 1,623 +0.32(+3.43%)
Feb 07, 2022 9.220 9.340 9.150 9.204 9,133 +0.12(+1.37%)
Feb 04, 2022 9.205 9.205 9.080 9.080 2,024 -0.05(-0.51%)
Feb 03, 2022 9.335 9.340 9.127 9.127 6,859 -0.22(-2.39%)
Feb 02, 2022 9.490 9.490 9.070 9.350 8,036 +0.29(+3.20%)
Feb 01, 2022 8.980 9.060 8.980 9.060 4,017 +0.10(+1.09%)
Jan 31, 2022 8.910 9.000 8.905 8.963 3,829 +0.24(+2.78%)
Jan 28, 2022 8.855 9.030 8.720 8.720 5,584 -0.30(-3.33%)
Jan 27, 2022 8.857 9.020 8.857 9.020 3,367 +0.22(+2.50%)
Jan 26, 2022 8.865 8.865 8.650 8.800 20,807 +0.15(+1.73%)
Jan 25, 2022 8.780 8.834 8.600 8.650 5,631 -0.10(-1.14%)
Jan 24, 2022 9.000 9.075 8.550 8.750 13,162 -0.39(-4.27%)
Jan 21, 2022 9.215 9.215 9.020 9.140 2,751 -0.61(-6.26%)
Jan 20, 2022 9.500 9.750 9.500 9.750 3,650 +0.02(+0.21%)
Jan 19, 2022 9.430 9.865 9.430 9.730 6,439 -0.24(-2.41%)
Jan 18, 2022 10.12 10.12 9.693 9.970 4,786 -0.13(-1.29%)
Jan 14, 2022 10.10 0 +0.10(+1.00%)
Jan 13, 2022 9.860 10.00 9.810 10.000 5,704 +0.19(+1.94%)
Jan 12, 2022 9.645 9.810 9.640 9.810 3,833 +0.33(+3.43%)
Jan 11, 2022 9.160 9.610 9.160 9.485 911 -0.03(-0.32%)
Jan 10, 2022 9.515 9.515 9.515 9.515 422 +0.04(+0.48%)
Jan 07, 2022 9.375 9.500 9.300 9.470 3,822 -0.11(-1.15%)
Jan 06, 2022 9.715 9.715 9.500 9.580 4,903 -0.37(-3.72%)
Jan 05, 2022 9.840 10.14 9.750 9.950 21,982 -0.26(-2.50%)
Jan 04, 2022 9.910 10.36 9.910 10.21 5,336 +0.01(+0.05%)
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.