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 Overseas Land & Investment Ltd (OP: CAOVY ) 11.25 +0.10 (+0.90%) Streaming Delayed Price Updated: 3:43 PM EDT, Oct 4, 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 (%) Oct 04, 2024 11.05 11.25 11.05 11.25 1,359,355 +0.10(+0.90%) Oct 03, 2024 11.25 11.75 11.15 11.15 4,218 -0.71(-5.99%) Oct 02, 2024 11.87 11.87 11.54 11.86 17,767 +1.62(+15.88%) Oct 01, 2024 10.06 10.28 9.973 10.23 1,945 +0.06(+0.64%) Sep 30, 2024 9.799 10.18 9.799 10.17 1,557 +0.64(+6.72%) Sep 26, 2024 9.530 1,557,129 +1.33(+16.22%) Sep 25, 2024 8.258 8.258 8.200 8.200 516 -0.19(-2.26%) Sep 24, 2024 8.210 8.530 8.210 8.390 3,225 +0.76(+9.96%) Sep 23, 2024 7.630 7.630 7.630 7.630 891 +0.20(+2.62%) Sep 20, 2024 7.415 7.435 6.780 7.435 1,181 +0.18(+2.55%) Sep 19, 2024 6.870 7.300 6.870 7.250 4,511 +0.14(+1.97%) Sep 18, 2024 6.890 7.120 6.640 7.110 6,160 +0.56(+8.55%) Sep 17, 2024 6.900 7.180 6.550 6.550 2,696 -0.50(-7.16%) Sep 16, 2024 7.040 7.650 7.020 7.055 3,897 -0.03(-0.35%) Sep 12, 2024 7.080 181 +0.07(+1.00%) Sep 11, 2024 7.100 7.205 7.010 7.010 1,396 -0.16(-2.16%) Sep 10, 2024 7.165 7.170 6.690 7.165 1,511 -0.31(-4.15%) Sep 09, 2024 7.108 7.980 7.108 7.475 2,974 +0.04(+0.61%) Sep 06, 2024 7.430 7.430 7.430 7.430 521 -0.32(-4.07%) Sep 05, 2024 7.745 7.745 7.745 7.745 237 +0.19(+2.45%) Sep 04, 2024 7.315 7.560 7.250 7.560 11,156 +0.10(+1.34%) Sep 03, 2024 7.745 7.755 7.460 7.460 5,251 -0.56(-6.92%) Aug 30, 2024 8.015 8.280 7.983 8.015 16,504 +0.49(+6.44%) Aug 29, 2024 7.770 8.030 7.530 7.530 2,657 -0.08(-1.05%) Aug 28, 2024 7.460 7.610 7.400 7.610 5,853 -0.63(-7.65%) Aug 27, 2024 7.780 8.240 7.780 8.240 2,151 +0.47(+6.05%) Aug 26, 2024 7.925 8.200 7.770 7.770 23,793 +0.04(+0.52%) Aug 23, 2024 7.730 7.750 7.730 7.730 3,245 -0.28(-3.50%) Aug 22, 2024 7.735 8.010 7.735 8.010 697 +0.14(+1.78%) Aug 21, 2024 7.770 7.870 7.770 7.870 44,749 -0.13(-1.62%) Aug 20, 2024 8.490 8.490 7.880 8.000 25,208 -0.01(-0.13%) Aug 19, 2024 8.011 8.011 8.011 8.011 592 -0.01(-0.18%) Aug 16, 2024 8.025 8.025 8.025 8.025 240 -0.63(-7.33%) Aug 15, 2024 8.200 8.660 8.020 8.660 1,367 +0.35(+4.21%) Aug 14, 2024 8.400 8.550 8.200 8.310 1,941 +0.13(+1.59%) Aug 13, 2024 8.930 8.930 8.180 8.180 625 +0.01(+0.12%) Aug 12, 2024 8.300 8.400 8.140 8.170 6,871 -0.03(-0.37%) Aug 09, 2024 8.120 8.293 8.120 8.200 3,952 +0.11(+1.36%) Aug 08, 2024 8.500 8.500 8.090 8.090 2,085 +0.53(+7.01%) Aug 06, 2024 7.560 57 -0.80(-9.57%) Aug 05, 2024 8.350 8.360 7.950 8.360 902 +0.27(+3.40%) Aug 02, 2024 7.880 8.085 7.880 8.085 3,529 +0.19(+2.34%) 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.