China Overseas Land & Investment Ltd (OP: CAOVY )
9.660
-0.020
(-0.21%)
Streaming Delayed Price
Updated: 3:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.03(+0.17%) | |
Mar 26, 2018 | 17.56 | 17.76 | 17.56 | 17.65 | 27,352 | -0.01(-0.06%) |
Mar 23, 2018 | 17.75 | 17.75 | 17.66 | 17.66 | 1,916 | -0.33(-1.83%) |
Mar 22, 2018 | 18.00 | 18.00 | 17.92 | 17.99 | 1,180 | +0.45(+2.57%) |
Mar 19, 2018 | 17.54 | 17.54 | 17.54 | 16 | -0.40(-2.23%) | |
Mar 16, 2018 | 17.94 | 17.94 | 17.92 | 17.94 | 348 | -86.86(-82.88%) |
Mar 02, 2018 | 104.80 | 104.80 | 104.80 | 53 | +1.44(+1.39%) | |
Mar 01, 2018 | 103.36 | 103.36 | 103.36 | 103.36 | 125 | -2.64(-2.49%) |
Feb 28, 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 156 | -3.75(-3.42%) |
Feb 20, 2018 | 109.75 | 109.75 | 109.75 | 18 | -2.25(-2.01%) | |
Feb 16, 2018 | 112.00 | 112.00 | 112.00 | 0 | +7.00(+6.67%) | |
Feb 14, 2018 | 105.00 | 105.00 | 105.00 | 61 | +5.85(+5.90%) | |
Feb 13, 2018 | 99.15 | 99.15 | 99.15 | 99.15 | 132 | -2.93(-2.87%) |
Feb 12, 2018 | 102.08 | 102.08 | 102.08 | 102.08 | 218 | +1.65(+1.64%) |
Feb 09, 2018 | 100.43 | 100.43 | 100.43 | 100.43 | 403 | +0.00(+0.00%) |
Feb 08, 2018 | 100.43 | 100.43 | 100.43 | 100.43 | 332 | -18.82(-15.78%) |
Jan 29, 2018 | 119.25 | 119.25 | 119.25 | 126 | -1.26(-1.05%) | |
Jan 26, 2018 | 123.00 | 123.00 | 120.00 | 120.51 | 2,117 | +3.23(+2.75%) |
Jan 25, 2018 | 117.28 | 117.28 | 117.28 | 117.28 | 747 | -0.47(-0.40%) |
Jan 24, 2018 | 118.82 | 118.82 | 117.75 | 117.75 | 524 | -1.75(-1.46%) |
Jan 23, 2018 | 119.50 | 119.50 | 119.50 | 119.50 | 376 | +2.35(+2.01%) |
Jan 22, 2018 | 117.23 | 117.23 | 117.15 | 117.15 | 796 | +5.20(+4.64%) |
Jan 19, 2018 | 111.95 | 111.95 | 111.95 | 111.95 | 212 | +4.29(+3.98%) |
Jan 18, 2018 | 107.66 | 107.66 | 107.66 | 107.66 | 270 | -6.09(-5.35%) |
Jan 16, 2018 | 113.75 | 113.75 | 113.75 | 98 | +2.25(+2.02%) | |
Jan 10, 2018 | 111.50 | 111.50 | 111.50 | 0 | -1.25(-1.11%) | |
Jan 09, 2018 | 111.50 | 112.75 | 111.50 | 112.75 | 308 | +13.67(+13.80%) |
Jan 02, 2018 | 99.08 | 99.08 | 99.08 | 41 | +6.83(+7.40%) | |
Dec 26, 2017 | 92.25 | 92.25 | 92.25 | 0 | -1.05(-1.13%) | |
Dec 22, 2017 | 93.30 | 93.30 | 93.30 | 93.30 | 274 | +0.95(+1.03%) |
Dec 21, 2017 | 92.35 | 92.35 | 92.35 | 92.35 | 110 | +0.60(+0.65%) |
Dec 20, 2017 | 91.75 | 91.75 | 91.75 | 91.75 | 218 | -0.29(-0.31%) |
Dec 19, 2017 | 92.04 | 92.04 | 92.04 | 92.04 | 137 | +0.35(+0.38%) |
Dec 15, 2017 | 91.69 | 91.69 | 91.69 | 120 | -0.81(-0.88%) | |
Dec 08, 2017 | 92.50 | 92.50 | 92.50 | 194 | -0.65(-0.70%) | |
Dec 06, 2017 | 93.15 | 93.15 | 93.15 | 44 | -3.37(-3.49%) | |
Dec 01, 2017 | 96.52 | 96.52 | 96.52 | 73 | +4.18(+4.53%) | |
Nov 28, 2017 | 92.34 | 92.34 | 92.34 | 28 | -4.16(-4.31%) | |
Nov 27, 2017 | 96.50 | 96.50 | 96.50 | 96.50 | 150 | +3.86(+4.16%) |
Nov 20, 2017 | 92.64 | 92.64 | 92.64 | 17 | -0.01(-0.01%) | |
Nov 16, 2017 | 92.65 | 92.65 | 92.65 | 201 | -1.60(-1.70%) | |
Nov 14, 2017 | 94.25 | 94.25 | 94.25 | 5 | -1.10(-1.15%) | |
Nov 07, 2017 | 95.35 | 95.35 | 95.35 | 36 | +0.71(+0.75%) | |
Nov 06, 2017 | 94.64 | 94.64 | 94.64 | 94.64 | 190 | -3.46(-3.53%) |
Oct 27, 2017 | 98.10 | 98.10 | 98.10 | 32 | -1.90(-1.90%) | |
Oct 25, 2017 | 100.00 | 100.00 | 100.00 | 28 | +0.25(+0.25%) | |
Oct 23, 2017 | 99.75 | 99.75 | 99.75 | 44 | +2.55(+2.62%) | |
Sep 25, 2017 | 97.20 | 97.20 | 97.20 | 21 | -12.61(-11.48%) | |
Sep 20, 2017 | 109.81 | 109.81 | 109.81 | 19 | -4.19(-3.68%) | |
Sep 18, 2017 | 114.00 | 114.00 | 114.00 | 78 | +8.78(+8.34%) | |
Sep 15, 2017 | 105.05 | 105.22 | 105.05 | 105.22 | 245 | +0.20(+0.19%) |
Sep 11, 2017 | 105.02 | 105.02 | 105.02 | 10 | +4.89(+4.88%) | |
Sep 05, 2017 | 100.13 | 100.13 | 100.13 | 7 | -5.82(-5.49%) | |
Aug 25, 2017 | 105.95 | 105.95 | 105.95 | 8 | +7.75(+7.89%) | |
Aug 21, 2017 | 98.20 | 98.20 | 98.20 | 48 | +2.65(+2.77%) | |
Aug 18, 2017 | 95.55 | 95.55 | 95.55 | 95.55 | 215 | -1.00(-1.04%) |
Aug 16, 2017 | 96.55 | 96.55 | 96.55 | 79 | -4.95(-4.88%) | |
Aug 09, 2017 | 101.50 | 101.50 | 101.50 | 36 | +0.10(+0.10%) | |
Aug 08, 2017 | 101.40 | 101.40 | 101.40 | 101.40 | 200 | -0.60(-0.59%) |
Jul 28, 2017 | 102.00 | 102.00 | 102.00 | 60 | +3.25(+3.29%) | |
Jul 25, 2017 | 98.75 | 98.75 | 98.75 | 10 | -0.85(-0.85%) | |
Jul 24, 2017 | 99.36 | 99.60 | 100.20 | 99.60 | 340 | -0.60(-0.60%) |
Jul 19, 2017 | 100.20 | 100.20 | 100.20 | 74 | +1.80(+1.83%) | |
Jul 17, 2017 | 98.40 | 98.40 | 98.40 | 53 | +8.40(+9.33%) | |
Jul 06, 2017 | 90.00 | 90.00 | 90.00 | 10 | +1.89(+2.15%) | |
Jul 03, 2017 | 88.11 | 88.11 | 88.11 | 88.11 | 0 | +0.00(+0.00%) |
Jun 15, 2017 | 88.11 | 88.11 | 88.11 | 105 | -2.05(-2.27%) | |
Jun 13, 2017 | 90.15 | 90.15 | 90.15 | 39 | -0.35(-0.39%) | |
Jun 05, 2017 | 90.50 | 90.50 | 90.50 | 11 | +0.80(+0.89%) | |
May 31, 2017 | 89.70 | 89.70 | 89.70 | 86 | +2.55(+2.93%) | |
May 24, 2017 | 87.15 | 87.15 | 87.15 | 107 | +1.30(+1.51%) | |
May 15, 2017 | 85.85 | 85.85 | 85.85 | 77 | +1.84(+2.20%) | |
May 12, 2017 | 84.00 | 84.00 | 84.00 | 84.00 | 181 | -1.51(-1.76%) |
May 11, 2017 | 85.51 | 85.51 | 85.51 | 85.51 | 166 | -3.89(-4.35%) |
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.
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.