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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 01, 2017 | 3.170 | 3.170 | 3.170 | 0 | +0.22(+7.46%) | |
| Jul 28, 2017 | 2.950 | 2.950 | 2.950 | 0 | -0.06(-1.99%) | |
| Jul 26, 2017 | 3.010 | 3.010 | 3.010 | 0 | -0.14(-4.44%) | |
| Jul 25, 2017 | 3.080 | 3.170 | 3.060 | 3.150 | 19,647 | -0.02(-0.63%) |
| Jul 24, 2017 | 3.050 | 3.170 | 3.050 | 3.170 | 1,300 | +0.32(+11.23%) |
| Jul 21, 2017 | 2.840 | 2.850 | 2.840 | 2.850 | 750 | +0.02(+0.71%) |
| Jul 20, 2017 | 2.690 | 2.830 | 2.690 | 2.830 | 200 | +0.08(+2.95%) |
| Jul 17, 2017 | 2.749 | 2.749 | 2.749 | 0 | -0.02(-0.76%) | |
| Jul 14, 2017 | 2.770 | 2.770 | 2.770 | 2.770 | 300 | +0.28(+11.24%) |
| Jul 07, 2017 | 2.490 | 2.490 | 2.490 | 0 | +0.22(+9.69%) | |
| Jul 06, 2017 | 2.270 | 2.270 | 2.270 | 2.270 | 167 | +0.00(+0.00%) |
| Jul 03, 2017 | 2.270 | 2.270 | 2.270 | 0 | +0.00(+0.00%) |
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.