ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

China Cosco Holdings (OP: CICOY )

6.759 -0.026 (-0.39%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 6.890 6.904 6.782 6.785 4,715 -0.06(-0.95%)
Jul 23, 2024 7.028 7.028 6.780 6.850 6,944 -0.04(-0.56%)
Jul 22, 2024 6.833 7.000 6.833 6.889 4,315 +0.15(+2.21%)
Jul 19, 2024 6.780 6.780 6.705 6.740 8,308 -0.16(-2.39%)
Jul 18, 2024 6.955 6.960 6.870 6.905 35,873 -0.05(-0.65%)
Jul 17, 2024 6.800 7.000 6.800 6.950 17,617 -0.18(-2.52%)
Jul 16, 2024 7.290 7.290 7.025 7.130 10,457 -0.24(-3.26%)
Jul 15, 2024 7.310 7.378 7.200 7.370 10,342 -0.13(-1.73%)
Jul 12, 2024 7.080 7.500 7.080 7.500 14,540 -0.04(-0.60%)
Jul 11, 2024 7.340 7.630 7.340 7.545 23,213 -0.30(-3.89%)
Jul 10, 2024 7.880 8.110 7.710 7.850 26,527 -0.13(-1.65%)
Jul 09, 2024 7.835 8.000 7.835 7.982 6,477 -0.15(-1.82%)
Jul 08, 2024 7.833 8.130 7.720 8.130 4,787 -0.42(-4.91%)
Jul 05, 2024 8.280 8.600 8.280 8.550 9,395 -0.46(-5.11%)
Jul 03, 2024 9.030 9.030 8.930 9.010 2,049 -0.04(-0.44%)
Jul 02, 2024 8.800 9.050 8.800 9.050 13,737 +0.40(+4.60%)
Jul 01, 2024 8.680 8.680 8.560 8.652 8,217 -0.02(-0.21%)
Jun 28, 2024 8.474 8.720 8.474 8.670 5,235 +0.20(+2.42%)
Jun 27, 2024 8.560 8.680 8.230 8.465 7,371 -0.27(-3.14%)
Jun 26, 2024 8.690 8.800 8.690 8.740 12,492 -0.06(-0.68%)
Jun 25, 2024 8.925 9.100 8.760 8.800 47,236 -0.22(-2.44%)
Jun 24, 2024 9.020 9.050 8.852 9.020 8,167 -0.05(-0.55%)
Jun 21, 2024 9.090 9.090 8.890 9.070 4,092 -0.13(-1.41%)
Jun 20, 2024 9.110 9.260 9.110 9.200 11,029 +0.38(+4.31%)
Jun 18, 2024 8.880 8.990 8.820 8.820 28,116 +0.26(+3.04%)
Jun 17, 2024 8.250 8.570 8.150 8.560 8,025 -0.08(-0.93%)
Jun 14, 2024 8.820 8.820 8.570 8.640 8,262 +0.16(+1.93%)
Jun 13, 2024 8.610 8.610 8.150 8.476 7,115 +0.05(+0.61%)
Jun 12, 2024 8.408 8.450 8.300 8.425 8,475 +0.26(+3.12%)
Jun 11, 2024 8.040 8.310 8.010 8.170 142,728 -1.33(-14.00%)
Jun 10, 2024 9.270 9.870 9.270 9.500 8,880 +0.00(+0.00%)
Jun 07, 2024 9.360 9.500 9.270 9.500 7,907 +0.14(+1.50%)
Jun 06, 2024 9.100 9.440 9.100 9.360 16,955 +0.37(+4.13%)
Jun 05, 2024 8.650 9.240 8.650 8.989 5,643 +0.02(+0.21%)
Jun 04, 2024 8.980 8.990 8.885 8.970 4,758 +0.00(+0.00%)
Jun 03, 2024 8.900 8.970 8.460 8.970 29,775 +0.52(+6.15%)
May 31, 2024 8.400 8.480 8.400 8.450 7,547 -0.03(-0.35%)
May 30, 2024 8.590 8.600 8.243 8.480 16,650 -0.40(-4.50%)
May 29, 2024 8.970 8.970 8.700 8.880 7,175 +0.18(+2.07%)
May 28, 2024 8.500 8.730 8.500 8.700 32,983 +0.63(+7.81%)
May 24, 2024 7.950 8.090 7.900 8.070 40,655 +0.21(+2.67%)
May 23, 2024 7.890 8.000 7.772 7.860 6,383 -0.02(-0.25%)
May 22, 2024 7.800 7.897 7.800 7.880 12,134 +0.02(+0.25%)
May 21, 2024 7.802 8.080 7.800 7.860 10,269 -0.23(-2.84%)
May 20, 2024 8.000 8.140 8.000 8.090 84,317 +0.08(+1.00%)
May 17, 2024 8.010 8.070 7.964 8.010 6,792 +0.02(+0.21%)
May 16, 2024 7.990 8.000 7.850 7.994 11,292 +0.00(+0.04%)
May 15, 2024 7.800 7.990 7.800 7.990 15,951 +0.05(+0.63%)
May 14, 2024 7.920 8.050 7.920 7.940 6,745 +0.09(+1.15%)
May 13, 2024 7.450 7.860 7.450 7.850 6,532 +0.43(+5.80%)
May 10, 2024 7.410 7.420 7.405 7.420 2,821 +0.15(+2.13%)
May 09, 2024 7.100 7.280 7.100 7.265 11,954 +0.46(+6.84%)
May 08, 2024 6.820 6.960 6.670 6.800 4,179 -0.03(-0.44%)
May 07, 2024 6.830 6.830 6.830 6.830 378 +0.17(+2.55%)
May 06, 2024 6.600 6.848 6.600 6.660 5,359 +0.04(+0.57%)
May 03, 2024 6.690 6.690 6.620 6.622 2,019 +0.13(+1.96%)
May 02, 2024 6.565 6.670 6.490 6.495 22,985 +0.06(+0.93%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.