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 )

6.670 -0.153 (-2.24%)

Streaming Delayed Price Updated: 2:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	6.750	6.750	6.670	6.670	1,420	-0.15(-2.24%)
Aug 22, 2024	6.825	6.837	6.800	6.823	11,534	+0.16(+2.45%)
Aug 21, 2024	6.780	6.780	6.660	6.660	1,966	-0.07(-1.04%)
Aug 20, 2024	6.730	6.730	6.730	6.730	523	-0.17(-2.46%)
Aug 19, 2024	6.930	6.930	6.900	6.900	1,012	+0.02(+0.29%)
Aug 15, 2024				6.880	110	+0.24(+3.54%)
Aug 14, 2024	6.710	6.710	6.390	6.645	2,683	-0.33(-4.78%)
Aug 13, 2024	6.950	7.095	6.660	6.978	12,698	+0.22(+3.24%)
Aug 12, 2024	7.070	7.070	6.759	6.759	7,905	+0.31(+4.80%)
Aug 09, 2024	6.500	6.500	6.450	6.450	3,622	-0.28(-4.16%)
Aug 08, 2024	6.655	6.730	6.590	6.730	10,749	+0.00(+0.06%)
Aug 07, 2024	6.870	6.870	6.650	6.726	4,710	+0.08(+1.14%)
Aug 06, 2024	6.720	6.759	6.600	6.650	11,957	-0.24(-3.48%)
Aug 05, 2024	6.870	6.890	6.555	6.890	19,414	-0.36(-4.97%)
Aug 02, 2024	7.250	7.250	7.250	7.250	606	+0.23(+3.25%)
Aug 01, 2024	7.010	7.055	7.010	7.022	1,563	-0.06(-0.82%)
Jul 31, 2024	7.040	7.080	7.000	7.080	3,914	+0.23(+3.36%)
Jul 30, 2024	6.860	6.870	6.810	6.850	23,421	-0.22(-3.11%)
Jul 29, 2024	6.780	7.070	6.780	7.070	6,596	+0.29(+4.28%)
Jul 26, 2024	6.780	6.780	6.780	6.780	365	+0.16(+2.43%)
Jul 25, 2024	6.700	6.897	6.583	6.619	3,986	-0.17(-2.45%)
Jul 24, 2024	6.890	6.904	6.782	6.785	4,715	-0.06(-0.95%)
Jul 23, 2024	7.028	7.028	6.780	6.850	6,944	-0.04(-0.56%)
Jul 22, 2024	6.833	7.000	6.833	6.889	4,315	+0.15(+2.21%)
Jul 19, 2024	6.780	6.780	6.705	6.740	8,308	-0.16(-2.39%)
Jul 18, 2024	6.955	6.960	6.870	6.905	35,873	-0.05(-0.65%)
Jul 17, 2024	6.800	7.000	6.800	6.950	17,617	-0.18(-2.52%)
Jul 16, 2024	7.290	7.290	7.025	7.130	10,457	-0.24(-3.26%)
Jul 15, 2024	7.310	7.378	7.200	7.370	10,342	-0.13(-1.73%)
Jul 12, 2024	7.080	7.500	7.080	7.500	14,540	-0.04(-0.60%)
Jul 11, 2024	7.340	7.630	7.340	7.545	23,213	-0.30(-3.89%)
Jul 10, 2024	7.880	8.110	7.710	7.850	26,527	-0.13(-1.65%)
Jul 09, 2024	7.835	8.000	7.835	7.982	6,477	-0.15(-1.82%)
Jul 08, 2024	7.833	8.130	7.720	8.130	4,787	-0.42(-4.91%)
Jul 05, 2024	8.280	8.600	8.280	8.550	9,395	-0.46(-5.11%)
Jul 03, 2024	9.030	9.030	8.930	9.010	2,049	-0.04(-0.44%)
Jul 02, 2024	8.800	9.050	8.800	9.050	13,737	+0.40(+4.60%)
Jul 01, 2024	8.680	8.680	8.560	8.652	8,217	-0.02(-0.21%)
Jun 28, 2024	8.474	8.720	8.474	8.670	5,235	+0.20(+2.42%)
Jun 27, 2024	8.560	8.680	8.230	8.465	7,371	-0.27(-3.14%)
Jun 26, 2024	8.690	8.800	8.690	8.740	12,492	-0.06(-0.68%)
Jun 25, 2024	8.925	9.100	8.760	8.800	47,236	-0.22(-2.44%)
Jun 24, 2024	9.020	9.050	8.852	9.020	8,167	-0.05(-0.55%)
Jun 21, 2024	9.090	9.090	8.890	9.070	4,092	-0.13(-1.41%)
Jun 20, 2024	9.110	9.260	9.110	9.200	11,029	+0.38(+4.31%)
Jun 18, 2024	8.880	8.990	8.820	8.820	28,116	+0.26(+3.04%)
Jun 17, 2024	8.250	8.570	8.150	8.560	8,025	-0.08(-0.93%)
Jun 14, 2024	8.820	8.820	8.570	8.640	8,262	+0.16(+1.93%)
Jun 13, 2024	8.610	8.610	8.150	8.476	7,115	+0.05(+0.61%)
Jun 12, 2024	8.408	8.450	8.300	8.425	8,475	+0.26(+3.12%)
Jun 11, 2024	8.040	8.310	8.010	8.170	142,728	-1.33(-14.00%)
Jun 10, 2024	9.270	9.870	9.270	9.500	8,880	+0.00(+0.00%)
Jun 07, 2024	9.360	9.500	9.270	9.500	7,907	+0.14(+1.50%)
Jun 06, 2024	9.100	9.440	9.100	9.360	16,955	+0.37(+4.13%)
Jun 05, 2024	8.650	9.240	8.650	8.989	5,643	+0.02(+0.21%)
Jun 04, 2024	8.980	8.990	8.885	8.970	4,758	+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