China Overseas Land & Investment Ltd (OP: CAOVY )
9.120
-0.365
(-3.85%)
Streaming Delayed Price
Updated: 3:22 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 91.76 | 91.76 | 91.76 | 0 | +1.45(+1.61%) | |
Sep 25, 2015 | 90.31 | 90.31 | 90.31 | 24 | +1.39(+1.56%) | |
Sep 24, 2015 | 88.92 | 88.92 | 88.92 | 88.92 | 165 | -1.11(-1.23%) |
Sep 23, 2015 | 90.31 | 90.31 | 90.03 | 90.03 | 836 | -3.20(-3.43%) |
Sep 22, 2015 | 92.83 | 93.23 | 92.83 | 93.23 | 504 | +0.96(+1.04%) |
Sep 21, 2015 | 92.27 | 92.27 | 92.27 | 92.27 | 242 | +1.21(+1.33%) |
Sep 18, 2015 | 91.07 | 91.07 | 91.06 | 91.06 | 804 | +0.40(+0.44%) |
Sep 16, 2015 | 90.66 | 90.66 | 90.66 | 13 | +2.58(+2.93%) | |
Sep 15, 2015 | 87.21 | 88.08 | 87.21 | 88.08 | 556 | +0.79(+0.91%) |
Sep 11, 2015 | 87.29 | 87.29 | 87.29 | 4 | +0.90(+1.04%) | |
Sep 10, 2015 | 86.39 | 86.39 | 86.39 | 86.39 | 298 | -1.30(-1.48%) |
Sep 09, 2015 | 88.75 | 88.75 | 87.69 | 87.69 | 594 | +4.50(+5.41%) |
Sep 04, 2015 | 83.19 | 83.19 | 83.19 | 44 | -3.01(-3.49%) | |
Sep 03, 2015 | 86.44 | 86.44 | 86.20 | 86.20 | 485 | +1.02(+1.20%) |
Sep 02, 2015 | 85.18 | 85.18 | 85.18 | 85.18 | 263 | +1.48(+1.77%) |
Sep 01, 2015 | 83.70 | 83.70 | 83.70 | 83.70 | 439 | -3.15(-3.63%) |
Aug 31, 2015 | 86.85 | 86.85 | 86.85 | 86.85 | 211 | +3.42(+4.10%) |
Aug 26, 2015 | 83.43 | 83.43 | 83.43 | 31 | +2.73(+3.38%) | |
Aug 24, 2015 | 80.70 | 80.70 | 80.70 | 82 | -5.84(-6.75%) | |
Aug 21, 2015 | 86.54 | 86.54 | 86.54 | 86.54 | 371 | -2.63(-2.95%) |
Aug 20, 2015 | 89.17 | 89.17 | 89.17 | 89.17 | 100 | +0.43(+0.48%) |
Aug 19, 2015 | 88.08 | 88.74 | 88.08 | 88.74 | 215 | -2.16(-2.38%) |
Aug 17, 2015 | 90.90 | 90.90 | 90.90 | 48 | -0.31(-0.34%) | |
Aug 14, 2015 | 91.21 | 91.21 | 91.21 | 91.21 | 245 | -0.02(-0.02%) |
Aug 13, 2015 | 90.87 | 91.23 | 90.87 | 91.23 | 455 | +2.03(+2.28%) |
Aug 12, 2015 | 89.16 | 89.20 | 89.14 | 89.20 | 2,167 | -6.04(-6.34%) |
Aug 11, 2015 | 95.24 | 95.24 | 95.24 | 95.24 | 548 | +2.14(+2.30%) |
Aug 07, 2015 | 93.10 | 93.10 | 93.10 | 179 | +0.98(+1.06%) | |
Aug 06, 2015 | 92.12 | 92.12 | 92.12 | 92.12 | 584 | -4.62(-4.78%) |
Jul 29, 2015 | 96.74 | 96.74 | 96.74 | 30 | +1.17(+1.22%) | |
Jul 28, 2015 | 95.57 | 95.57 | 95.57 | 95.57 | 224 | -8.16(-7.87%) |
Jul 21, 2015 | 103.73 | 103.73 | 103.73 | 21 | +5.61(+5.72%) | |
Jul 15, 2015 | 98.12 | 98.12 | 98.12 | 117 | -1.13(-1.14%) | |
Jul 14, 2015 | 98.23 | 99.25 | 98.23 | 99.25 | 687 | -0.72(-0.72%) |
Jul 13, 2015 | 99.97 | 99.97 | 99.97 | 99.97 | 198 | +0.39(+0.40%) |
Jul 10, 2015 | 99.70 | 99.95 | 99.58 | 99.58 | 696 | +13.37(+15.51%) |
Jul 08, 2015 | 86.21 | 86.21 | 86.21 | 301 | -9.46(-9.88%) | |
Jul 07, 2015 | 95.78 | 95.78 | 95.67 | 95.67 | 526 | -3.38(-3.41%) |
Jul 06, 2015 | 99.03 | 99.04 | 99.03 | 99.04 | 671 | -6.76(-6.39%) |
Jun 30, 2015 | 105.80 | 105.80 | 105.80 | 0 | -1.25(-1.17%) | |
Jun 26, 2015 | 107.05 | 107.05 | 107.05 | 57 | -2.43(-2.22%) | |
Jun 25, 2015 | 109.48 | 109.48 | 109.48 | 109.48 | 539 | +0.28(+0.26%) |
Jun 23, 2015 | 109.20 | 109.20 | 109.20 | 0 | -0.33(-0.30%) | |
Jun 18, 2015 | 109.53 | 109.53 | 109.53 | 12 | +2.51(+2.35%) | |
Jun 17, 2015 | 107.57 | 107.57 | 107.02 | 107.02 | 367 | -0.96(-0.89%) |
Jun 16, 2015 | 107.98 | 107.98 | 107.98 | 107.98 | 330 | -0.76(-0.70%) |
Jun 15, 2015 | 108.74 | 108.74 | 108.74 | 108.74 | 146 | -0.86(-0.78%) |
Jun 09, 2015 | 109.60 | 109.60 | 109.60 | 30 | -2.43(-2.17%) | |
Jun 08, 2015 | 111.27 | 112.03 | 111.27 | 112.03 | 408 | +2.71(+2.48%) |
Jun 05, 2015 | 109.32 | 109.32 | 109.32 | 109.32 | 331 | +0.15(+0.14%) |
Jun 04, 2015 | 110.22 | 110.22 | 108.98 | 109.17 | 1,229 | +0.36(+0.33%) |
Jun 03, 2015 | 108.81 | 108.81 | 108.81 | 108.81 | 676 | -0.74(-0.68%) |
May 29, 2015 | 109.55 | 109.55 | 109.55 | 103 | -1.66(-1.49%) | |
May 28, 2015 | 111.00 | 111.21 | 111.00 | 111.21 | 869 | -5.04(-4.34%) |
May 26, 2015 | 116.25 | 116.25 | 116.25 | 70 | +0.10(+0.09%) | |
May 22, 2015 | 116.15 | 116.15 | 116.15 | 0 | +5.15(+4.64%) | |
May 20, 2015 | 111.00 | 111.00 | 111.00 | 72 | -1.06(-0.95%) | |
May 19, 2015 | 112.01 | 112.06 | 112.01 | 112.06 | 211 | -0.24(-0.21%) |
May 18, 2015 | 112.50 | 112.50 | 112.30 | 112.30 | 966 | -0.31(-0.28%) |
May 13, 2015 | 112.61 | 112.61 | 112.61 | 242 | -2.14(-1.86%) | |
May 12, 2015 | 114.85 | 114.85 | 114.48 | 114.75 | 1,720 | -0.20(-0.17%) |
May 08, 2015 | 114.95 | 114.95 | 114.95 | 108 | +4.38(+3.96%) | |
May 07, 2015 | 110.92 | 110.92 | 110.57 | 110.57 | 7,691 | -1.63(-1.45%) |
May 06, 2015 | 112.37 | 112.48 | 112.20 | 112.20 | 758 | -6.44(-5.43%) |
May 05, 2015 | 118.01 | 118.64 | 118.01 | 118.64 | 858 | -5.36(-4.32%) |
May 04, 2015 | 124.00 | 124.00 | 124.00 | 124.00 | 567 | -0.83(-0.66%) |
May 01, 2015 | 125.01 | 125.01 | 124.83 | 124.83 | 775 | -0.92(-0.74%) |
Apr 30, 2015 | 125.75 | 125.75 | 125.75 | 125.75 | 348 | +6.90(+5.81%) |
Apr 29, 2015 | 118.85 | 118.85 | 118.85 | 118.85 | 236 | -3.13(-2.57%) |
Apr 28, 2015 | 122.00 | 122.02 | 121.60 | 121.98 | 1,100 | +0.17(+0.14%) |
Apr 27, 2015 | 120.31 | 121.81 | 120.31 | 121.81 | 264 | +1.57(+1.31%) |
Apr 24, 2015 | 120.24 | 120.24 | 120.24 | 120.24 | 240 | +2.50(+2.12%) |
Apr 22, 2015 | 117.74 | 117.74 | 117.74 | 192 | +5.24(+4.66%) | |
Apr 21, 2015 | 112.45 | 112.50 | 112.40 | 112.50 | 2,416 | -0.75(-0.66%) |
Apr 13, 2015 | 113.25 | 113.25 | 113.25 | 28 | -0.15(-0.13%) | |
Apr 10, 2015 | 114.90 | 114.90 | 112.70 | 113.40 | 6,461 | -3.04(-2.61%) |
Apr 09, 2015 | 114.47 | 116.44 | 114.36 | 116.44 | 2,944 | +8.03(+7.41%) |
Apr 08, 2015 | 108.25 | 108.41 | 108.25 | 108.41 | 393 | +5.99(+5.85%) |
Apr 07, 2015 | 102.42 | 102.42 | 102.42 | 102.42 | 268 | +0.67(+0.66%) |
Apr 06, 2015 | 101.75 | 101.75 | 101.75 | 101.75 | 132 | +4.23(+4.34%) |
Mar 31, 2015 | 97.52 | 97.52 | 97.52 | 0 | -5.28(-5.14%) | |
Mar 30, 2015 | 100.29 | 103.50 | 100.29 | 102.80 | 7,479 | +10.10(+10.90%) |
Mar 25, 2015 | 92.70 | 92.70 | 92.70 | 26 | +5.04(+5.75%) | |
Mar 06, 2015 | 87.66 | 87.66 | 87.66 | 127 | -1.14(-1.28%) | |
Mar 04, 2015 | 88.80 | 88.80 | 88.80 | 53 | -1.40(-1.55%) | |
Mar 03, 2015 | 90.20 | 90.20 | 90.20 | 144 | -1.42(-1.55%) | |
Feb 27, 2015 | 91.62 | 91.62 | 91.62 | 239 | -0.95(-1.03%) | |
Feb 26, 2015 | 92.57 | 92.57 | 92.57 | 92.57 | 124 | +2.38(+2.64%) |
Feb 10, 2015 | 90.19 | 90.19 | 90.19 | 40 | +0.77(+0.86%) | |
Feb 06, 2015 | 89.42 | 89.42 | 89.42 | 129 | -2.67(-2.90%) | |
Feb 05, 2015 | 92.09 | 92.09 | 92.09 | 92.09 | 294 | -0.23(-0.25%) |
Feb 04, 2015 | 91.71 | 91.71 | 91.71 | 92.33 | 2,888 | +5.34(+6.14%) |
Jan 30, 2015 | 86.99 | 86.99 | 86.99 | 36 | -1.65(-1.86%) | |
Jan 29, 2015 | 88.64 | 88.64 | 88.64 | 88.64 | 231 | -4.32(-4.65%) |
Jan 27, 2015 | 92.96 | 92.96 | 92.96 | 106 | -2.38(-2.50%) | |
Jan 23, 2015 | 95.34 | 95.34 | 95.34 | 178 | +1.34(+1.43%) | |
Jan 22, 2015 | 94.11 | 94.11 | 93.80 | 94.00 | 1,253 | -1.15(-1.21%) |
Jan 21, 2015 | 95.15 | 95.15 | 95.15 | 95.15 | 178 | +2.62(+2.83%) |
Jan 20, 2015 | 92.53 | 92.53 | 92.53 | 92.53 | 225 | -4.33(-4.47%) |
Jan 15, 2015 | 96.86 | 96.86 | 96.86 | 0 | +2.86(+3.04%) | |
Jan 12, 2015 | 94.00 | 94.00 | 94.00 | 62 | -0.25(-0.27%) | |
Jan 08, 2015 | 94.25 | 94.25 | 94.25 | 133 | -1.74(-1.81%) | |
Jan 06, 2015 | 95.99 | 95.99 | 95.99 | 60 | +0.02(+0.02%) | |
Jan 02, 2015 | 95.97 | 95.97 | 95.97 | 53 | +8.32(+9.50%) | |
Dec 30, 2014 | 87.65 | 87.65 | 87.65 | 0 | +2.78(+3.28%) | |
Dec 26, 2014 | 84.87 | 84.87 | 84.87 | 20 | +1.81(+2.18%) | |
Dec 19, 2014 | 83.06 | 83.06 | 83.06 | 0 | -2.19(-2.57%) | |
Dec 18, 2014 | 85.25 | 85.25 | 85.25 | 85.25 | 679 | -2.64(-3.00%) |
Dec 12, 2014 | 87.89 | 87.89 | 87.89 | 43 | -0.33(-0.37%) | |
Dec 10, 2014 | 88.22 | 88.22 | 88.22 | 152 | -1.40(-1.56%) | |
Dec 09, 2014 | 89.62 | 89.62 | 89.62 | 89.62 | 247 | -0.09(-0.10%) |
Dec 08, 2014 | 89.71 | 89.71 | 89.71 | 89.71 | 385 | -2.22(-2.41%) |
Dec 04, 2014 | 91.93 | 91.93 | 91.93 | 68 | +1.11(+1.22%) | |
Dec 03, 2014 | 90.82 | 90.82 | 90.82 | 90.82 | 261 | +1.37(+1.53%) |
Dec 02, 2014 | 89.28 | 90.13 | 89.28 | 89.45 | 1,396 | +2.00(+2.29%) |
Dec 01, 2014 | 87.45 | 87.45 | 87.45 | 87.45 | 299 | -1.96(-2.19%) |
Nov 28, 2014 | 89.41 | 89.41 | 89.41 | 89.41 | 164 | +1.92(+2.19%) |
Nov 26, 2014 | 87.49 | 87.49 | 87.49 | 0 | +0.44(+0.51%) | |
Nov 24, 2014 | 87.05 | 87.05 | 87.05 | 73 | +5.30(+6.48%) | |
Nov 21, 2014 | 80.45 | 81.75 | 80.45 | 81.75 | 30,192 | +1.82(+2.28%) |
Nov 19, 2014 | 79.93 | 79.93 | 79.93 | 28 | -1.47(-1.81%) | |
Nov 18, 2014 | 81.71 | 81.71 | 81.40 | 81.40 | 427 | -0.97(-1.18%) |
Nov 17, 2014 | 82.37 | 82.40 | 82.37 | 82.37 | 3,201 | -0.25(-0.30%) |
Nov 14, 2014 | 82.62 | 82.62 | 82.62 | 82.62 | 3,255 | -3.94(-4.55%) |
Oct 31, 2014 | 86.56 | 86.56 | 86.56 | 179 | +2.15(+2.55%) | |
Oct 30, 2014 | 84.41 | 84.41 | 84.41 | 84.41 | 236 | +2.99(+3.67%) |
Oct 27, 2014 | 81.42 | 81.42 | 81.42 | 54 | -1.01(-1.23%) | |
Oct 24, 2014 | 82.43 | 82.43 | 82.43 | 82.43 | 203 | +0.08(+0.10%) |
Oct 20, 2014 | 82.35 | 82.35 | 82.35 | 82.35 | 255 | +1.72(+2.13%) |
Oct 15, 2014 | 80.63 | 80.63 | 80.63 | 41 | -0.37(-0.46%) | |
Oct 10, 2014 | 81.00 | 81.00 | 81.00 | 71 | -0.04(-0.05%) | |
Oct 09, 2014 | 81.23 | 81.23 | 81.04 | 81.04 | 559 | +0.81(+1.01%) |
Oct 08, 2014 | 80.79 | 80.79 | 80.23 | 80.23 | 526 | -2.22(-2.69%) |
Oct 06, 2014 | 82.45 | 82.45 | 82.45 | 190 | +1.25(+1.54%) | |
Oct 03, 2014 | 81.30 | 81.32 | 81.20 | 81.20 | 1,833 | +5.65(+7.48%) |
Oct 02, 2014 | 75.81 | 75.81 | 75.55 | 75.55 | 570 | -0.44(-0.58%) |
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.