U.S. Markets close in 2 hrs 37 mins

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
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20215.495.495.495.495.49100
Mar 04, 20215.535.535.215.345.342,800
Mar 03, 20215.875.875.875.875.87-
Mar 02, 20215.875.875.875.875.87-
Mar 01, 20215.875.875.875.875.87300
Feb 26, 20215.845.845.755.755.75700
Feb 25, 20215.796.245.796.056.053,200
Feb 24, 20215.745.745.585.705.702,700
Feb 23, 20216.086.086.086.086.08-
Feb 22, 20216.466.465.896.086.082,300
Feb 19, 20216.046.045.595.835.838,700
Feb 18, 20215.765.865.765.865.861,500
Feb 17, 20215.615.745.575.575.5712,100
Feb 16, 20215.685.685.525.635.637,000
Feb 12, 20214.995.054.975.005.0011,000
Feb 11, 20214.974.974.974.974.97600
Feb 10, 20214.744.994.744.984.987,600
Feb 09, 20214.904.904.904.904.90200
Feb 08, 20215.005.005.005.005.00900
Feb 05, 20214.594.934.594.934.93500
Feb 04, 20214.804.804.384.564.568,700
Feb 03, 20215.105.105.105.105.10400
Feb 02, 20215.285.285.085.105.103,900
Feb 01, 20215.275.275.275.275.27100
Jan 29, 20215.005.125.005.125.121,100
Jan 28, 20215.075.545.075.505.504,200
Jan 27, 20215.535.805.535.805.801,000
Jan 26, 20216.306.306.006.006.009,200
Jan 25, 20216.776.776.556.556.55800
Jan 22, 20216.606.736.606.716.71900
Jan 21, 20216.906.906.486.486.482,400
Jan 20, 20216.076.606.076.506.502,800
Jan 19, 20216.396.396.036.326.3212,000
Jan 15, 20216.486.486.486.486.48500
Jan 14, 20216.706.806.506.506.505,300
Jan 13, 20217.087.087.017.017.01400
Jan 12, 20216.786.786.786.786.782,200
Jan 11, 20216.856.856.806.806.802,800
Jan 08, 20216.857.076.706.886.882,600
Jan 07, 20216.756.996.656.756.753,300
Jan 06, 20216.306.306.306.306.30-
Jan 05, 20216.306.306.306.306.30-
Jan 04, 20216.556.556.306.306.302,100
Dec 31, 20205.966.175.696.176.173,400
Dec 30, 20206.086.085.855.855.851,200
Dec 29, 20205.855.855.735.805.805,200
Dec 28, 20205.235.235.235.235.23-
Dec 24, 20205.235.235.235.235.23-
Dec 23, 20205.265.265.235.235.232,300
Dec 22, 20205.005.035.005.035.03400
Dec 21, 20205.205.205.205.205.201,300
Dec 18, 20205.125.125.125.125.12-
Dec 17, 20204.995.234.995.125.1211,200
Dec 16, 20204.804.804.804.804.80500
Dec 15, 20204.674.674.674.674.67600
Dec 14, 20204.594.594.334.394.391,300
Dec 11, 20204.504.504.504.504.50300
Dec 10, 20204.404.404.404.404.40-
Dec 09, 20204.294.604.294.404.4010,500
Dec 08, 20204.574.574.574.574.57-
Dec 07, 20204.704.704.574.574.57900
Dec 04, 20204.694.694.694.694.69-
Dec 03, 20204.694.694.694.694.69500
Dec 02, 20204.704.704.704.704.70700
Dec 01, 20204.794.924.704.924.922,600
Nov 30, 20204.924.924.524.764.768,500
Nov 27, 20204.844.844.844.844.84200
Nov 25, 20204.814.854.814.834.833,300
Nov 24, 20205.455.455.005.005.004,500
Nov 23, 20205.155.395.155.395.392,600
Nov 20, 20204.664.664.664.664.66-
Nov 19, 20204.774.774.664.664.66400
Nov 18, 20204.424.424.424.424.42200
Nov 17, 20204.184.364.184.214.217,200
Nov 16, 20203.854.093.854.004.001,000
Nov 13, 20203.753.753.753.753.75-
Nov 12, 20203.753.753.753.753.75-
Nov 11, 20203.803.823.663.753.752,600
Nov 10, 20204.114.233.904.014.0110,100
Nov 09, 20204.234.234.234.234.23100
Nov 06, 20203.883.883.803.803.80800
Nov 05, 20203.663.873.653.803.805,300
Nov 04, 20203.263.453.263.413.4123,000
Nov 03, 20202.962.962.962.962.96-
Nov 02, 20202.962.962.962.962.961,800
Oct 30, 20203.203.203.203.203.2014,800
Oct 29, 20203.133.133.133.133.13500
Oct 28, 20202.942.942.942.942.941,600
Oct 27, 20202.922.922.922.922.92-
Oct 26, 20202.922.922.922.922.92-
Oct 23, 20202.992.992.872.922.921,300
Oct 22, 20202.752.752.752.752.757,000
Oct 21, 20202.812.812.812.812.81-
Oct 20, 20202.812.812.812.812.81100
Oct 19, 20202.632.812.632.812.811,600
Oct 16, 20202.802.802.802.802.80-
Oct 15, 20202.942.942.802.802.80400
Oct 14, 20202.922.922.922.922.921,000
Oct 13, 20202.632.632.632.632.63-
Oct 12, 20202.612.632.612.632.632,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...