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, 2023	5.664	5.664	5.614	5.660	2,396	-0.22(-3.74%)
Mar 30, 2023	5.850	5.880	5.850	5.880	2,323	+0.16(+2.71%)
Mar 29, 2023	5.790	5.790	5.725	5.725	1,846	-0.22(-3.62%)
Mar 28, 2023	5.850	5.940	5.818	5.940	1,066	+0.25(+4.30%)
Mar 27, 2023	5.695	5.695	5.695	5.695	1,046	-0.08(-1.33%)
Mar 24, 2023	5.752	5.772	5.752	5.772	409	-0.07(-1.16%)
Mar 23, 2023	5.790	5.880	5.790	5.840	6,126	+0.35(+6.38%)
Mar 22, 2023	5.530	5.550	5.490	5.490	1,766	-0.06(-1.13%)
Mar 21, 2023	5.550	5.575	5.550	5.553	2,850	-0.04(-0.64%)
Mar 20, 2023	5.588	5.588	5.588	5.588	310	+0.05(+0.96%)
Mar 17, 2023	5.570	5.670	5.535	5.535	2,084	+0.12(+2.31%)
Mar 16, 2023	5.370	5.410	5.370	5.410	754	-0.04(-0.82%)
Mar 15, 2023	5.455	5.455	5.360	5.455	402	+0.13(+2.54%)
Mar 14, 2023	5.335	5.335	5.265	5.320	4,995	-0.04(-0.84%)
Mar 13, 2023	5.303	5.365	5.303	5.365	2,065	-0.04(-0.72%)
Mar 09, 2023				5.404	95	-0.08(-1.39%)
Mar 08, 2023	5.540	5.540	5.480	5.480	324	-0.14(-2.49%)
Mar 07, 2023	5.620	5.620	5.490	5.620	10,307	-0.03(-0.53%)
Mar 06, 2023	5.650	5.690	5.650	5.650	5,867	+0.03(+0.53%)
Mar 03, 2023	5.580	5.680	5.580	5.620	8,461	+0.04(+0.81%)
Mar 02, 2023	5.530	5.610	5.530	5.575	5,387	+0.25(+4.60%)
Mar 01, 2023	5.303	5.330	5.300	5.330	624	+0.10(+1.91%)
Feb 28, 2023	5.195	5.230	5.195	5.230	2,090	-0.03(-0.57%)
Feb 27, 2023	5.240	5.260	5.240	5.260	1,235	+0.03(+0.60%)
Feb 24, 2023	5.240	5.240	5.220	5.229	1,509	-0.01(-0.22%)
Feb 23, 2023	5.240	5.240	5.240	5.240	459	-0.12(-2.17%)
Feb 22, 2023	5.356	5.356	5.356	5.356	161	+0.11(+2.02%)
Feb 21, 2023	5.300	5.300	5.250	5.250	5,198	-0.08(-1.41%)
Feb 17, 2023	5.279	5.330	5.250	5.325	8,872	+0.04(+0.76%)
Feb 15, 2023				5.285	51	-0.08(-1.49%)
Feb 14, 2023	5.310	5.380	5.310	5.365	5,585	-0.04(-0.65%)
Feb 13, 2023	5.375	5.430	5.360	5.400	21,910	-0.01(-0.14%)
Feb 10, 2023	5.350	5.450	5.350	5.407	2,311	-0.08(-1.41%)
Feb 09, 2023	5.495	5.520	5.485	5.485	5,196	+0.08(+1.46%)
Feb 08, 2023	5.420	5.420	5.406	5.406	1,675	+0.07(+1.33%)
Feb 07, 2023	5.295	5.370	5.295	5.335	22,688	-0.04(-0.65%)
Feb 06, 2023	5.326	5.370	5.290	5.370	2,325	+0.03(+0.53%)
Feb 03, 2023	5.370	5.380	5.310	5.341	5,962	-0.05(-0.99%)
Feb 02, 2023	5.420	5.420	5.370	5.395	1,507	-0.14(-2.44%)
Feb 01, 2023	5.407	5.530	5.380	5.530	14,535	+0.37(+7.19%)
Jan 31, 2023	5.140	5.170	5.110	5.159	5,756	+0.13(+2.67%)
Jan 30, 2023	5.000	5.050	5.000	5.025	4,074	-0.03(-0.69%)
Jan 27, 2023	5.030	5.060	4.970	5.060	25,466	-0.01(-0.20%)
Jan 26, 2023	5.030	5.100	5.030	5.070	16,481	-0.14(-2.69%)
Jan 25, 2023	5.140	5.295	5.140	5.210	15,169	+0.01(+0.19%)
Jan 24, 2023	5.190	5.200	5.180	5.200	7,621	-0.04(-0.76%)
Jan 23, 2023	5.117	5.240	5.117	5.240	2,416	+0.04(+0.77%)
Jan 20, 2023	5.100	5.200	5.100	5.200	5,843	+0.07(+1.36%)
Jan 19, 2023	5.100	5.130	5.100	5.130	2,890	+0.16(+3.12%)
Jan 18, 2023	5.000	5.000	4.975	4.975	14,925	-0.05(-1.00%)
Jan 17, 2023	5.020	5.025	5.000	5.025	16,788	-0.06(-1.28%)
Jan 13, 2023	5.070	5.090	5.070	5.090	13,290	-0.02(-0.29%)
Jan 12, 2023	5.070	5.130	5.070	5.105	1,797	+0.02(+0.29%)
Jan 11, 2023	5.010	5.090	5.010	5.090	1,591	-0.10(-1.93%)
Jan 10, 2023	5.170	5.200	5.120	5.190	4,462	+0.01(+0.10%)
Jan 09, 2023	5.210	5.210	5.185	5.185	3,756	-0.01(-0.19%)
Jan 06, 2023	5.170	5.195	5.170	5.195	1,791	+0.14(+2.67%)
Jan 05, 2023	5.050	5.070	5.050	5.060	7,819	-0.05(-0.88%)
Jan 04, 2023	5.105	5.110	5.090	5.105	1,170	+0.03(+0.49%)

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