COSCO SHIPPING Holdings Co., Ltd. (CICOY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

5.49+0.15 (+2.76%)

As of 11:31AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	5.49	5.49	5.49	5.49	5.49	100
Mar 04, 2021	5.53	5.53	5.21	5.34	5.34	2,800
Mar 03, 2021	5.87	5.87	5.87	5.87	5.87	-
Mar 02, 2021	5.87	5.87	5.87	5.87	5.87	-
Mar 01, 2021	5.87	5.87	5.87	5.87	5.87	300
Feb 26, 2021	5.84	5.84	5.75	5.75	5.75	700
Feb 25, 2021	5.79	6.24	5.79	6.05	6.05	3,200
Feb 24, 2021	5.74	5.74	5.58	5.70	5.70	2,700
Feb 23, 2021	6.08	6.08	6.08	6.08	6.08	-
Feb 22, 2021	6.46	6.46	5.89	6.08	6.08	2,300
Feb 19, 2021	6.04	6.04	5.59	5.83	5.83	8,700
Feb 18, 2021	5.76	5.86	5.76	5.86	5.86	1,500
Feb 17, 2021	5.61	5.74	5.57	5.57	5.57	12,100
Feb 16, 2021	5.68	5.68	5.52	5.63	5.63	7,000
Feb 12, 2021	4.99	5.05	4.97	5.00	5.00	11,000
Feb 11, 2021	4.97	4.97	4.97	4.97	4.97	600
Feb 10, 2021	4.74	4.99	4.74	4.98	4.98	7,600
Feb 09, 2021	4.90	4.90	4.90	4.90	4.90	200
Feb 08, 2021	5.00	5.00	5.00	5.00	5.00	900
Feb 05, 2021	4.59	4.93	4.59	4.93	4.93	500
Feb 04, 2021	4.80	4.80	4.38	4.56	4.56	8,700
Feb 03, 2021	5.10	5.10	5.10	5.10	5.10	400
Feb 02, 2021	5.28	5.28	5.08	5.10	5.10	3,900
Feb 01, 2021	5.27	5.27	5.27	5.27	5.27	100
Jan 29, 2021	5.00	5.12	5.00	5.12	5.12	1,100
Jan 28, 2021	5.07	5.54	5.07	5.50	5.50	4,200
Jan 27, 2021	5.53	5.80	5.53	5.80	5.80	1,000
Jan 26, 2021	6.30	6.30	6.00	6.00	6.00	9,200
Jan 25, 2021	6.77	6.77	6.55	6.55	6.55	800
Jan 22, 2021	6.60	6.73	6.60	6.71	6.71	900
Jan 21, 2021	6.90	6.90	6.48	6.48	6.48	2,400
Jan 20, 2021	6.07	6.60	6.07	6.50	6.50	2,800
Jan 19, 2021	6.39	6.39	6.03	6.32	6.32	12,000
Jan 15, 2021	6.48	6.48	6.48	6.48	6.48	500
Jan 14, 2021	6.70	6.80	6.50	6.50	6.50	5,300
Jan 13, 2021	7.08	7.08	7.01	7.01	7.01	400
Jan 12, 2021	6.78	6.78	6.78	6.78	6.78	2,200
Jan 11, 2021	6.85	6.85	6.80	6.80	6.80	2,800
Jan 08, 2021	6.85	7.07	6.70	6.88	6.88	2,600
Jan 07, 2021	6.75	6.99	6.65	6.75	6.75	3,300
Jan 06, 2021	6.30	6.30	6.30	6.30	6.30	-
Jan 05, 2021	6.30	6.30	6.30	6.30	6.30	-
Jan 04, 2021	6.55	6.55	6.30	6.30	6.30	2,100
Dec 31, 2020	5.96	6.17	5.69	6.17	6.17	3,400
Dec 30, 2020	6.08	6.08	5.85	5.85	5.85	1,200
Dec 29, 2020	5.85	5.85	5.73	5.80	5.80	5,200
Dec 28, 2020	5.23	5.23	5.23	5.23	5.23	-
Dec 24, 2020	5.23	5.23	5.23	5.23	5.23	-
Dec 23, 2020	5.26	5.26	5.23	5.23	5.23	2,300
Dec 22, 2020	5.00	5.03	5.00	5.03	5.03	400
Dec 21, 2020	5.20	5.20	5.20	5.20	5.20	1,300
Dec 18, 2020	5.12	5.12	5.12	5.12	5.12	-
Dec 17, 2020	4.99	5.23	4.99	5.12	5.12	11,200
Dec 16, 2020	4.80	4.80	4.80	4.80	4.80	500
Dec 15, 2020	4.67	4.67	4.67	4.67	4.67	600
Dec 14, 2020	4.59	4.59	4.33	4.39	4.39	1,300
Dec 11, 2020	4.50	4.50	4.50	4.50	4.50	300
Dec 10, 2020	4.40	4.40	4.40	4.40	4.40	-
Dec 09, 2020	4.29	4.60	4.29	4.40	4.40	10,500
Dec 08, 2020	4.57	4.57	4.57	4.57	4.57	-
Dec 07, 2020	4.70	4.70	4.57	4.57	4.57	900
Dec 04, 2020	4.69	4.69	4.69	4.69	4.69	-
Dec 03, 2020	4.69	4.69	4.69	4.69	4.69	500
Dec 02, 2020	4.70	4.70	4.70	4.70	4.70	700
Dec 01, 2020	4.79	4.92	4.70	4.92	4.92	2,600
Nov 30, 2020	4.92	4.92	4.52	4.76	4.76	8,500
Nov 27, 2020	4.84	4.84	4.84	4.84	4.84	200
Nov 25, 2020	4.81	4.85	4.81	4.83	4.83	3,300
Nov 24, 2020	5.45	5.45	5.00	5.00	5.00	4,500
Nov 23, 2020	5.15	5.39	5.15	5.39	5.39	2,600
Nov 20, 2020	4.66	4.66	4.66	4.66	4.66	-
Nov 19, 2020	4.77	4.77	4.66	4.66	4.66	400
Nov 18, 2020	4.42	4.42	4.42	4.42	4.42	200
Nov 17, 2020	4.18	4.36	4.18	4.21	4.21	7,200
Nov 16, 2020	3.85	4.09	3.85	4.00	4.00	1,000
Nov 13, 2020	3.75	3.75	3.75	3.75	3.75	-
Nov 12, 2020	3.75	3.75	3.75	3.75	3.75	-
Nov 11, 2020	3.80	3.82	3.66	3.75	3.75	2,600
Nov 10, 2020	4.11	4.23	3.90	4.01	4.01	10,100
Nov 09, 2020	4.23	4.23	4.23	4.23	4.23	100
Nov 06, 2020	3.88	3.88	3.80	3.80	3.80	800
Nov 05, 2020	3.66	3.87	3.65	3.80	3.80	5,300
Nov 04, 2020	3.26	3.45	3.26	3.41	3.41	23,000
Nov 03, 2020	2.96	2.96	2.96	2.96	2.96	-
Nov 02, 2020	2.96	2.96	2.96	2.96	2.96	1,800
Oct 30, 2020	3.20	3.20	3.20	3.20	3.20	14,800
Oct 29, 2020	3.13	3.13	3.13	3.13	3.13	500
Oct 28, 2020	2.94	2.94	2.94	2.94	2.94	1,600
Oct 27, 2020	2.92	2.92	2.92	2.92	2.92	-
Oct 26, 2020	2.92	2.92	2.92	2.92	2.92	-
Oct 23, 2020	2.99	2.99	2.87	2.92	2.92	1,300
Oct 22, 2020	2.75	2.75	2.75	2.75	2.75	7,000
Oct 21, 2020	2.81	2.81	2.81	2.81	2.81	-
Oct 20, 2020	2.81	2.81	2.81	2.81	2.81	100
Oct 19, 2020	2.63	2.81	2.63	2.81	2.81	1,600
Oct 16, 2020	2.80	2.80	2.80	2.80	2.80	-
Oct 15, 2020	2.94	2.94	2.80	2.80	2.80	400
Oct 14, 2020	2.92	2.92	2.92	2.92	2.92	1,000
Oct 13, 2020	2.63	2.63	2.63	2.63	2.63	-
Oct 12, 2020	2.61	2.63	2.61	2.63	2.63	2,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,810.83+42.36(+1.12%)

Dow 3031,270.73+346.59(+1.12%)

Nasdaq12,810.80+87.33(+0.69%)

COSCO SHIPPING Holdings Co., Ltd. (CICOY)

S&P 500
3,810.83
+42.36(+1.12%)

Dow 30
31,270.73
+346.59(+1.12%)

Nasdaq
12,810.80
+87.33(+0.69%)