Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

China Cosco Holdings (OP: CICOY )

8.170 -1.330 (-14.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	6.200	6.490	6.200	6.370	2,165	+0.28(+4.60%)
Mar 30, 2021	6.180	6.180	5.985	6.090	1,629	+0.10(+1.75%)
Mar 29, 2021	5.985	5.985	5.985	5.985	225	+0.04(+0.59%)
Mar 26, 2021	5.950	5.950	5.950	5.950	600	+0.45(+8.18%)
Mar 25, 2021	5.500	5.500	5.500	5.500	267	+0.00(+0.00%)
Mar 24, 2021	5.650	5.650	5.310	5.500	1,750	-0.73(-11.72%)
Mar 23, 2021		6.230	6.230	6.230	67	+0.00(+0.00%)
Mar 22, 2021	6.230	6.230	6.230	6.230	123	-0.26(-4.07%)
Mar 19, 2021	6.494	6.494	6.494	6.494	200	+0.05(+0.84%)
Mar 18, 2021	6.270	6.510	6.270	6.440	5,939	+0.24(+3.87%)
Mar 17, 2021	5.940	6.239	5.940	6.200	9,902	+1.05(+20.39%)
Mar 16, 2021		5.150	5.150	5.150	50	+0.00(+0.00%)
Mar 15, 2021	5.580	5.580	5.090	5.150	3,625	-0.33(-6.02%)
Mar 12, 2021	5.480	5.530	5.480	5.480	300	+0.18(+3.40%)
Mar 11, 2021	4.950	5.300	4.950	5.300	3,456	+0.58(+12.17%)
Mar 10, 2021	4.725	4.725	4.470	4.725	1,713	-0.16(-3.18%)
Mar 09, 2021	4.880	4.880	4.782	4.880	575	+0.18(+3.79%)
Mar 08, 2021	4.720	4.790	4.695	4.702	12,618	-0.79(-14.35%)
Mar 05, 2021	5.490	5.490	5.490	5.490	100	+0.15(+2.76%)
Mar 04, 2021	5.527	5.527	5.210	5.343	2,810	-0.53(-8.99%)
Mar 03, 2021		5.870	5.870	5.870	115	+0.00(+0.00%)
Mar 02, 2021		5.870	5.870	5.870	32	+0.00(+0.00%)
Mar 01, 2021	5.870	5.870	5.870	5.870	259	+0.12(+2.09%)
Feb 26, 2021	5.750	5.840	5.750	5.750	700	-0.29(-4.88%)
Feb 25, 2021	6.100	6.240	5.790	6.045	3,200	+0.34(+6.05%)
Feb 24, 2021	5.735	5.735	5.577	5.700	2,679	-0.38(-6.25%)
Feb 23, 2021		6.080	6.080	6.080	142	+0.00(+0.00%)
Feb 22, 2021	6.010	6.460	5.890	6.080	2,329	+0.25(+4.38%)
Feb 19, 2021	6.040	6.040	5.590	5.825	8,700	-0.04(-0.60%)
Feb 18, 2021	5.755	5.860	5.755	5.860	1,519	+0.29(+5.21%)
Feb 17, 2021	5.650	5.740	5.570	5.570	12,086	-0.05(-0.98%)
Feb 16, 2021	5.515	5.680	5.515	5.625	7,016	+0.62(+12.50%)
Feb 12, 2021	4.990	5.050	4.970	5.000	10,900	+0.03(+0.60%)
Feb 11, 2021	4.970	4.970	4.970	4.970	628	-0.01(-0.20%)
Feb 10, 2021	4.740	4.990	4.740	4.980	7,617	+0.08(+1.63%)
Feb 09, 2021	4.900	4.900	4.900	4.900	180	-0.10(-2.00%)
Feb 08, 2021	5.000	5.000	5.000	5.000	921	+0.07(+1.42%)
Feb 05, 2021	4.590	4.930	4.590	4.930	500	+0.38(+8.23%)
Feb 04, 2021	4.380	4.800	4.380	4.555	8,682	-0.54(-10.69%)
Feb 03, 2021	5.100	5.100	5.100	5.100	425	+0.00(+0.00%)
Feb 02, 2021	5.280	5.280	5.080	5.100	3,910	-0.17(-3.23%)
Feb 01, 2021	5.270	5.270	5.270	5.270	110	+0.15(+2.93%)
Jan 29, 2021	5.010	5.120	5.000	5.120	1,100	-0.38(-6.91%)
Jan 28, 2021	5.070	5.535	5.070	5.500	4,203	-0.29(-5.09%)
Jan 27, 2021	5.530	5.795	5.530	5.795	971	-0.21(-3.42%)
Jan 26, 2021	6.300	6.300	6.000	6.000	9,157	-0.55(-8.40%)
Jan 25, 2021	6.550	6.770	6.550	6.550	751	-0.16(-2.38%)
Jan 22, 2021	6.600	6.725	6.600	6.710	800	+0.23(+3.56%)
Jan 21, 2021	6.900	6.900	6.479	6.479	2,385	-0.02(-0.32%)
Jan 20, 2021	6.070	6.600	6.070	6.500	2,671	+0.18(+2.88%)
Jan 19, 2021	6.340	6.390	6.030	6.318	11,986	-0.16(-2.42%)
Jan 15, 2021	6.475	6.475	6.475	6.475	400	-0.03(-0.38%)
Jan 14, 2021	6.700	6.800	6.500	6.500	5,295	-0.51(-7.28%)
Jan 13, 2021	7.080	7.080	7.010	7.010	368	+0.23(+3.39%)
Jan 12, 2021	6.780	6.780	6.780	6.780	2,249	-0.02(-0.29%)
Jan 11, 2021	6.840	6.850	6.800	6.800	2,770	-0.08(-1.16%)
Jan 08, 2021	6.850	7.070	6.700	6.880	2,600	+0.13(+1.93%)
Jan 07, 2021	6.750	6.990	6.645	6.750	3,257	+0.45(+7.14%)
Jan 06, 2021		6.300	6.300	6.300	10	+0.00(+0.00%)
Jan 05, 2021		6.300	6.300	6.300	50	+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

China Cosco Holdings (OP: CICOY )

Historical Prices