China Cosco Holdings (OP: CICOY )
8.450
-0.030
(-0.35%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2019 | 1.990 | 1.990 | 1.990 | 80 | +0.00(+0.00%) | |
| Feb 20, 2019 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
| Feb 13, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.02(+1.01%) | |
| Feb 11, 2019 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 1.980 | 1.980 | 1.980 | 0 | -0.01(-0.50%) | |
| Jan 31, 2019 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
| Jan 11, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.05(+2.56%) | |
| Dec 18, 2018 | 1.950 | 1.950 | 1.950 | 0 | -0.02(-1.02%) | |
| Dec 12, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) | |
| Dec 11, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 507 | -0.04(-1.99%) |
| Dec 06, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.06(-2.90%) | |
| Dec 03, 2018 | 2.070 | 2.070 | 2.070 | 0 | +0.00(+0.00%) | |
| Nov 30, 2018 | 2.065 | 2.070 | 2.065 | 2.070 | 1,000 | +0.19(+10.11%) |
| Nov 13, 2018 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) | |
| Nov 08, 2018 | 1.880 | 1.880 | 1.880 | 0 | +0.15(+8.67%) | |
| Nov 01, 2018 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) | |
| Oct 26, 2018 | 1.730 | 1.730 | 1.730 | 0 | -0.12(-6.44%) | |
| Oct 22, 2018 | 1.849 | 1.849 | 1.849 | 0 | +0.00(+0.00%) | |
| Oct 18, 2018 | 1.849 | 1.849 | 1.849 | 0 | +0.01(+0.49%) | |
| Oct 10, 2018 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) | |
| Oct 08, 2018 | 1.840 | 1.840 | 1.840 | 0 | -0.18(-9.14%) | |
| Oct 03, 2018 | 2.025 | 2.025 | 2.025 | 0 | -0.02(-0.74%) | |
| Oct 02, 2018 | 2.040 | 2.040 | 2.040 | 2.040 | 3,850 | +0.04(+2.00%) |
| Sep 26, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.03(+1.52%) | |
| Sep 19, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.14(+7.65%) | |
| Sep 13, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.00(+0.00%) | |
| Sep 12, 2018 | 1.830 | 1.830 | 1.830 | 1.830 | 6,015 | -0.05(-2.66%) |
| Sep 11, 2018 | 1.880 | 1.880 | 1.880 | 1.880 | 200 | -0.05(-2.59%) |
| Sep 10, 2018 | 1.930 | 1.930 | 1.930 | 1.930 | 4,000 | -0.05(-2.53%) |
| Sep 07, 2018 | 1.980 | 1.980 | 1.980 | 1.980 | 1,100 | -0.12(-5.71%) |
| Sep 06, 2018 | 2.100 | 2.100 | 2.100 | 44 | +0.00(+0.00%) | |
| Aug 31, 2018 | 2.100 | 2.100 | 2.100 | 0 | -0.04(-1.87%) | |
| Aug 27, 2018 | 2.140 | 2.140 | 2.140 | 0 | +0.02(+0.94%) | |
| Aug 24, 2018 | 2.120 | 2.120 | 2.120 | 2.120 | 1,700 | -0.01(-0.47%) |
| Aug 22, 2018 | 2.130 | 2.130 | 2.130 | 0 | -0.01(-0.47%) | |
| Aug 21, 2018 | 2.140 | 2.140 | 2.140 | 2.140 | 1,215 | +0.21(+10.88%) |
| Aug 16, 2018 | 1.930 | 1.930 | 1.930 | 0 | -0.16(-7.66%) | |
| Aug 09, 2018 | 2.090 | 2.090 | 2.090 | 0 | +0.02(+0.97%) | |
| Aug 03, 2018 | 2.070 | 2.070 | 2.070 | 0 | -0.01(-0.48%) | |
| Aug 01, 2018 | 2.080 | 2.080 | 2.080 | 0 | -0.02(-0.95%) | |
| Jul 24, 2018 | 2.100 | 2.100 | 2.100 | 0 | -0.08(-3.67%) | |
| Jul 10, 2018 | 2.180 | 2.180 | 2.180 | 0 | -0.03(-1.36%) | |
| Jul 09, 2018 | 2.210 | 2.210 | 2.210 | 2.210 | 220 | -0.04(-1.70%) |
| Jun 27, 2018 | 2.248 | 2.248 | 2.248 | 0 | -0.20(-8.23%) | |
| Jun 20, 2018 | 2.450 | 2.450 | 2.450 | 0 | -0.12(-4.67%) | |
| Jun 14, 2018 | 2.570 | 2.570 | 2.570 | 20 | -0.13(-4.81%) | |
| Jun 13, 2018 | 2.560 | 2.700 | 2.560 | 2.700 | 27,318 | -0.14(-4.93%) |
| Jun 07, 2018 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) | |
| Jun 01, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.01(-0.35%) | |
| May 31, 2018 | 2.900 | 2.900 | 2.850 | 2.850 | 25,500 | -0.10(-3.39%) |
| May 22, 2018 | 2.950 | 2.950 | 2.950 | 0 | +0.19(+6.88%) | |
| May 16, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.40(+16.86%) | |
| May 03, 2018 | 2.362 | 2.362 | 2.362 | 0 | -0.19(-7.38%) | |
| Apr 30, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.19(+8.05%) | |
| Apr 12, 2018 | 2.360 | 2.360 | 2.360 | 0 | -0.01(-0.42%) | |
| Apr 10, 2018 | 2.370 | 2.370 | 2.370 | 0 | -0.14(-5.58%) | |
| Apr 06, 2018 | 2.510 | 2.510 | 2.510 | 0 | -0.07(-2.71%) | |
| Apr 05, 2018 | 2.580 | 2.580 | 2.580 | 2.580 | 152 | -0.05(-1.90%) |
| Mar 26, 2018 | 2.630 | 2.630 | 2.630 | 0 | +0.07(+2.73%) | |
| Mar 22, 2018 | 2.560 | 2.560 | 2.560 | 0 | -0.06(-2.29%) | |
| Mar 21, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 750 | -0.15(-5.42%) |
| Mar 16, 2018 | 2.770 | 2.770 | 2.770 | 10 | +0.01(+0.36%) | |
| Mar 15, 2018 | 2.760 | 2.760 | 2.610 | 2.760 | 1,590 | -0.02(-0.72%) |
| Mar 14, 2018 | 2.760 | 2.780 | 2.760 | 2.780 | 1,772 | +0.21(+8.17%) |
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.
