Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Cosco Holdings (OP: CICOY )

8.690 +0.620 (+7.68%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 6.150 6.490 6.150 6.420 4,123 +0.37(+6.12%)
Apr 29, 2024 6.050 6.050 6.050 6.050 540 +0.00(+0.00%)
Apr 26, 2024 6.000 6.060 6.000 6.050 2,586 +0.06(+1.00%)
Apr 25, 2024 5.900 5.990 5.850 5.990 4,542 +0.14(+2.43%)
Apr 24, 2024 5.848 5.848 5.848 5.848 523 +0.20(+3.50%)
Apr 23, 2024 5.800 5.800 5.620 5.650 7,153 -0.01(-0.18%)
Apr 22, 2024 5.680 5.680 5.660 5.660 1,484 +0.19(+3.47%)
Apr 19, 2024 5.600 5.600 5.470 5.470 3,525 -0.00(-0.09%)
Apr 18, 2024 5.475 5.475 5.475 5.475 225 +0.09(+1.69%)
Apr 17, 2024 5.425 5.425 5.384 5.384 3,398 +0.06(+1.20%)
Apr 16, 2024 5.400 5.400 5.320 5.320 3,792 -0.08(-1.51%)
Apr 15, 2024 5.540 5.540 5.401 5.401 1,625 -0.13(-2.33%)
Apr 12, 2024 5.475 5.530 5.420 5.530 1,184 +0.02(+0.27%)
Apr 11, 2024 5.500 5.515 5.500 5.515 3,382 +0.02(+0.46%)
Apr 10, 2024 5.500 5.500 5.466 5.490 8,673 -0.01(-0.18%)
Apr 09, 2024 5.497 5.500 5.460 5.500 2,159 +0.00(+0.00%)
Apr 08, 2024 5.360 5.500 5.360 5.500 7,750 +0.18(+3.38%)
Apr 05, 2024 5.370 5.500 5.320 5.320 13,929 -0.13(-2.39%)
Apr 04, 2024 5.390 5.450 5.370 5.450 3,769 -0.01(-0.18%)
Apr 03, 2024 5.490 5.490 5.460 5.460 3,182 +0.07(+1.30%)
Apr 02, 2024 5.388 5.490 5.348 5.390 3,218 +0.11(+2.18%)
Apr 01, 2024 5.340 5.340 5.230 5.275 13,557 +0.09(+1.72%)
Mar 28, 2024 5.150 5.220 5.140 5.186 2,809 -0.05(-1.04%)
Mar 27, 2024 5.125 5.240 5.125 5.240 30,938 +0.11(+2.14%)
Mar 26, 2024 5.080 5.130 5.050 5.130 6,604 +0.01(+0.20%)
Mar 25, 2024 5.170 5.220 5.120 5.120 19,245 -0.09(-1.82%)
Mar 22, 2024 5.100 5.215 5.080 5.215 3,250 -0.04(-0.67%)
Mar 21, 2024 5.410 5.410 5.250 5.250 8,505 -0.16(-2.93%)
Mar 20, 2024 5.400 5.700 5.300 5.409 11,082 +0.07(+1.29%)
Mar 19, 2024 5.340 5.340 5.110 5.340 7,251 -0.19(-3.35%)
Mar 18, 2024 5.570 5.570 5.460 5.525 5,113 +0.08(+1.47%)
Mar 15, 2024 5.535 5.600 5.445 5.445 8,882 +0.10(+1.78%)
Mar 14, 2024 5.500 5.600 5.350 5.350 1,629 -0.05(-0.93%)
Mar 13, 2024 5.530 5.530 5.400 5.400 39,729 -0.20(-3.57%)
Mar 12, 2024 5.600 5.610 5.500 5.600 9,996 +0.00(+0.01%)
Mar 11, 2024 5.600 5.600 5.500 5.599 2,105 +0.13(+2.37%)
Mar 08, 2024 5.390 5.600 5.390 5.470 1,144 +0.15(+2.82%)
Mar 07, 2024 5.455 5.530 5.300 5.320 13,261 -0.07(-1.30%)
Mar 06, 2024 5.390 5.392 5.340 5.390 15,255 +0.02(+0.37%)
Mar 05, 2024 5.385 5.390 5.370 5.370 13,196 +0.11(+2.06%)
Mar 04, 2024 5.395 5.440 5.190 5.262 8,445 -0.05(-0.91%)
Mar 01, 2024 5.520 5.520 5.290 5.310 13,768 -0.18(-3.24%)
Feb 29, 2024 5.420 5.510 5.385 5.488 2,217 +0.09(+1.63%)
Feb 28, 2024 5.450 5.568 5.330 5.400 9,846 -0.25(-4.42%)
Feb 27, 2024 5.590 5.650 5.590 5.650 2,354 +0.07(+1.16%)
Feb 26, 2024 5.600 5.698 5.585 5.585 1,226 -0.01(-0.27%)
Feb 23, 2024 5.560 5.600 5.530 5.600 8,441 +0.05(+0.90%)
Feb 22, 2024 5.490 5.562 5.420 5.550 15,342 +0.10(+1.83%)
Feb 21, 2024 5.450 5.500 5.422 5.450 11,155 -0.05(-0.91%)
Feb 20, 2024 5.300 5.500 5.290 5.500 8,098 +0.21(+3.97%)
Feb 16, 2024 5.150 5.290 5.150 5.290 2,077 +0.11(+2.03%)
Feb 15, 2024 5.200 5.250 5.185 5.185 2,962 +0.09(+1.87%)
Feb 14, 2024 5.090 5.090 5.090 5.090 2,008 +0.09(+1.80%)
Feb 13, 2024 5.090 5.090 4.990 5.000 1,625 +0.01(+0.20%)
Feb 12, 2024 4.859 4.990 4.859 4.990 3,298 +0.10(+1.98%)
Feb 09, 2024 4.980 4.980 4.860 4.893 11,672 -0.21(-4.06%)
Feb 08, 2024 5.020 5.100 5.004 5.100 30,298 -0.09(-1.74%)
Feb 07, 2024 5.230 5.230 5.180 5.190 1,907 -0.09(-1.80%)
Feb 06, 2024 5.300 5.300 5.285 5.285 1,687 +0.08(+1.44%)
Feb 05, 2024 5.180 5.210 5.126 5.210 9,344 +0.01(+0.19%)
Feb 02, 2024 5.160 5.250 5.080 5.200 19,885 +0.06(+1.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.