Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries China Cosco Holdings (OP: CICOY ) 6.450 -0.280 (-4.16%) Streaming Delayed Price Updated: 3:50 PM EDT, Aug 9, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 09, 2024 6.500 6.500 6.450 6.450 3,622 -0.28(-4.16%) Aug 08, 2024 6.655 6.730 6.590 6.730 10,749 +0.00(+0.06%) Aug 07, 2024 6.870 6.870 6.650 6.726 4,710 +0.08(+1.14%) Aug 06, 2024 6.720 6.759 6.600 6.650 11,957 -0.24(-3.48%) Aug 05, 2024 6.870 6.890 6.555 6.890 19,414 -0.36(-4.97%) Aug 02, 2024 7.250 7.250 7.250 7.250 606 +0.23(+3.25%) Aug 01, 2024 7.010 7.055 7.010 7.022 1,563 -0.06(-0.82%) Jul 31, 2024 7.040 7.080 7.000 7.080 3,914 +0.23(+3.36%) Jul 30, 2024 6.860 6.870 6.810 6.850 23,421 -0.22(-3.11%) Jul 29, 2024 6.780 7.070 6.780 7.070 6,596 +0.29(+4.28%) Jul 26, 2024 6.780 6.780 6.780 6.780 365 +0.16(+2.43%) Jul 25, 2024 6.700 6.897 6.583 6.619 3,986 -0.17(-2.45%) 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%) 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.