China Cosco Holdings (OP: CICOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 2.690 | 2.690 | 2.690 | 0 | -0.04(-1.34%) | |
| Oct 27, 2017 | 2.727 | 2.727 | 2.727 | 0 | +0.10(+3.67%) | |
| Oct 23, 2017 | 2.630 | 2.630 | 2.630 | 0 | +0.01(+0.38%) | |
| Oct 20, 2017 | 2.620 | 2.620 | 2.620 | 2.620 | 3,000 | -0.01(-0.38%) |
| Oct 19, 2017 | 2.630 | 2.630 | 2.630 | 2.630 | 200 | -0.02(-0.75%) |
| Oct 18, 2017 | 2.680 | 2.680 | 2.620 | 2.650 | 4,300 | -0.03(-1.12%) |
| Oct 13, 2017 | 2.680 | 2.680 | 2.680 | 0 | +0.01(+0.37%) | |
| Oct 12, 2017 | 2.670 | 2.670 | 2.670 | 2.670 | 1,000 | -0.12(-4.30%) |
| Oct 09, 2017 | 2.790 | 2.790 | 2.790 | 0 | +0.04(+1.45%) | |
| Oct 05, 2017 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Oct 04, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 3,000 | +0.05(+1.85%) |
| Oct 02, 2017 | 2.700 | 2.700 | 2.700 | 0 | +0.01(+0.37%) | |
| Sep 28, 2017 | 2.690 | 2.690 | 2.690 | 0 | -0.08(-2.89%) | |
| Sep 26, 2017 | 2.770 | 2.770 | 2.770 | 0 | +0.02(+0.73%) | |
| Sep 22, 2017 | 2.750 | 2.750 | 2.750 | 0 | -0.25(-8.33%) | |
| Sep 21, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 | -0.08(-2.60%) |
| Sep 19, 2017 | 3.080 | 3.080 | 3.080 | 0 | -0.14(-4.35%) | |
| Sep 12, 2017 | 3.220 | 3.220 | 3.220 | 0 | -0.02(-0.62%) | |
| Sep 11, 2017 | 3.240 | 3.240 | 3.240 | 3.240 | 2,800 | +0.04(+1.25%) |
| Sep 08, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 1,100 | +0.00(+0.00%) |
| Sep 05, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.12(-3.61%) | |
| Sep 01, 2017 | 3.320 | 3.320 | 3.320 | 3.320 | 9,000 | +0.15(+4.73%) |
| Aug 31, 2017 | 3.170 | 3.170 | 3.170 | 3.170 | 1,100 | +0.01(+0.19%) |
| Aug 24, 2017 | 3.164 | 3.164 | 3.164 | 0 | -0.10(-2.94%) | |
| Aug 23, 2017 | 3.260 | 3.260 | 3.260 | 3.260 | 390 | -0.04(-1.21%) |
| Aug 22, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 595 | +0.10(+3.12%) |
| Aug 18, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.07(-2.14%) | |
| Aug 17, 2017 | 3.290 | 3.290 | 3.270 | 3.270 | 800 | +0.10(+3.15%) |
| Aug 15, 2017 | 3.170 | 3.170 | 3.170 | 0 | -0.27(-7.85%) | |
| Aug 09, 2017 | 3.440 | 3.440 | 3.440 | 0 | +0.12(+3.61%) | |
| Aug 07, 2017 | 3.320 | 3.320 | 3.320 | 0 | +0.12(+3.75%) | |
| Aug 04, 2017 | 3.200 | 3.200 | 3.200 | 3.200 | 5,000 | +0.03(+0.95%) |
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.