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 )

7.540 +0.200 (+2.72%)
Streaming Delayed Price Updated: 12:21 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 7.540 7.585 7.540 7.540 1,174 +0.20(+2.72%)
Oct 17, 2024 7.250 7.340 7.250 7.340 1,781 -0.33(-4.30%)
Oct 15, 2024 7.670 29 +0.05(+0.72%)
Oct 14, 2024 7.615 7.615 7.615 7.615 1,105 +0.13(+1.80%)
Oct 11, 2024 7.250 7.550 7.250 7.480 5,100 -0.22(-2.86%)
Oct 10, 2024 7.550 7.700 7.500 7.700 7,562 +0.48(+6.65%)
Oct 09, 2024 7.130 7.800 7.130 7.220 3,465 -0.95(-11.63%)
Oct 08, 2024 8.260 8.305 8.010 8.170 65,926 -0.01(-0.12%)
Oct 07, 2024 8.300 8.380 8.100 8.180 6,011 +0.48(+6.23%)
Oct 04, 2024 8.100 8.270 7.600 7.700 71,501 -0.79(-9.31%)
Oct 03, 2024 8.305 8.490 8.305 8.490 1,357 -0.03(-0.35%)
Oct 02, 2024 9.150 9.150 8.390 8.520 35,384 +0.02(+0.24%)
Oct 01, 2024 8.180 8.500 8.100 8.500 33,277 +0.20(+2.38%)
Sep 30, 2024 8.060 8.360 8.060 8.302 2,138 +0.24(+2.94%)
Sep 27, 2024 8.120 8.120 8.065 8.065 280 -0.12(-1.53%)
Sep 26, 2024 8.030 8.190 7.948 8.190 1,765 +0.76(+10.23%)
Sep 25, 2024 7.595 7.595 7.430 7.430 463 -0.39(-4.94%)
Sep 24, 2024 7.380 7.816 7.380 7.816 2,373 +0.63(+8.71%)
Sep 23, 2024 7.250 7.270 7.190 7.190 1,454 +0.15(+2.13%)
Sep 20, 2024 7.040 7.040 6.880 7.040 1,778 +0.24(+3.53%)
Sep 19, 2024 6.950 6.950 6.800 6.800 797 -0.15(-2.16%)
Sep 18, 2024 6.950 6.950 6.660 6.950 706 +0.25(+3.73%)
Sep 17, 2024 6.878 6.878 6.700 6.700 1,807 +0.04(+0.60%)
Sep 16, 2024 6.980 6.980 6.660 6.660 11,786 +0.12(+1.82%)
Sep 13, 2024 6.660 6.660 6.541 6.541 388 +0.22(+3.50%)
Sep 12, 2024 6.360 6.360 6.240 6.320 7,020 -0.04(-0.63%)
Sep 11, 2024 6.090 6.360 6.090 6.360 1,243 +0.23(+3.75%)
Sep 10, 2024 6.300 6.300 6.100 6.130 10,701 -0.09(-1.45%)
Sep 09, 2024 6.335 6.350 6.200 6.220 2,251 -0.18(-2.81%)
Sep 06, 2024 6.400 6.413 6.400 6.400 3,701 -0.03(-0.53%)
Sep 05, 2024 6.500 6.570 6.434 6.434 1,413 -0.27(-3.97%)
Sep 04, 2024 6.850 6.850 6.700 6.700 3,778 -0.13(-1.90%)
Sep 03, 2024 6.690 6.830 6.660 6.830 746 -0.03(-0.36%)
Aug 30, 2024 6.990 6.990 6.750 6.855 2,098 +0.05(+0.76%)
Aug 29, 2024 6.810 6.810 6.803 6.803 770 -0.06(-0.83%)
Aug 28, 2024 6.850 6.865 6.850 6.860 16,671 +0.11(+1.66%)
Aug 27, 2024 6.818 6.818 6.748 6.748 244 +0.07(+1.02%)
Aug 26, 2024 6.680 6.680 6.680 6.680 852 +0.01(+0.15%)
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%)
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.