COSCO SHIPPING Holdings Co., Ltd. (CICOF)
OTCMKTS
· Delayed Price · Currency is USD
1.520
+0.070 (4.83%)
Nov 19, 2024, 4:00 PM EST
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 20, 2024 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.99% | 2,300 |
| Nov 19, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | 1,347 |
| Nov 18, 2024 | 1.53 | 1.56 | 1.45 | 1.45 | 1.45 | -5.84% | 3,320 |
| Nov 15, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 14, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 13, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 12, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 11, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 215 |
| Nov 8, 2024 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 128,280 |
| Nov 7, 2024 | 1.43 | 1.55 | 1.38 | 1.55 | 1.55 | -3.13% | 4,180 |
| Nov 6, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 333,000 |
| Nov 5, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 337,222 |
| Nov 4, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 337,095 |
| Nov 1, 2024 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 14.29% | 300 |
| Oct 31, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 30, 2024 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -6.04% | 4,807 |
| Oct 29, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 80 |
| Oct 28, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 25, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 24, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 23, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 22, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 21, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.27% | 1,300 |
| Oct 18, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 17, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 16, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.26% | 210 |
| Oct 15, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 4,000 |
| Oct 14, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 11, 2024 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.74% | 616 |
| Oct 10, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 9, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 44,500 |
| Oct 8, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.08% | 5,000 |
| Oct 7, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | -1.67% | 546 |
| Oct 4, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.37 | -10.50% | 1,215 |
| Oct 3, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.53 | - | - |
| Oct 2, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.53 | - | - |
| Oct 1, 2024 | 1.63 | 1.68 | 1.63 | 1.68 | 1.53 | 2.20% | 1,144 |
| Sep 30, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.50 | - | - |
| Sep 27, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.50 | 0.31% | 175 |
| Sep 26, 2024 | 1.59 | 1.64 | 1.59 | 1.64 | 1.49 | 10.47% | 375 |
| Sep 25, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.35 | 2.07% | 326 |
| Sep 24, 2024 | 1.20 | 1.45 | 1.20 | 1.45 | 1.33 | - | 623 |
| Sep 23, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.33 | 20.83% | 2,750 |
| Sep 20, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.10 | -9.43% | 54,314 |
| Sep 19, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.21 | - | - |
| Sep 18, 2024 | 1.20 | 1.33 | 1.20 | 1.33 | 1.21 | -1.85% | 1,100 |
| Sep 17, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.23 | - | - |
| Sep 16, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.23 | 5.88% | 4,077 |
| Sep 13, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.17 | - | - |
| Sep 12, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.17 | - | - |
| Sep 11, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.17 | - | - |
| Sep 10, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.17 | 0.39% | 150 |
| Sep 9, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.16 | - | 26 |
| Sep 6, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.16 | - | - |
| Sep 5, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.16 | 5.39% | - |
| Sep 4, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.10 | - | 6,900 |
| Sep 3, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.10 | - | - |
| Aug 30, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.10 | - | - |
| Aug 29, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.10 | - | - |
| Aug 28, 2024 | 1.20 | 1.21 | 1.20 | 1.21 | 1.10 | -15.44% | 6,900 |
| Aug 27, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.30 | - | - |
| Aug 26, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.30 | - | - |
| Aug 23, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.30 | - | - |
| Aug 22, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.30 | - | - |
| Aug 21, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.30 | -1.04% | 200 |
| Aug 20, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.32 | - | - |
| Aug 19, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.32 | - | - |
| Aug 16, 2024 | 1.25 | 1.44 | 1.25 | 1.44 | 1.32 | 20.00% | 330 |
| Aug 15, 2024 | 1.20 | 1.33 | 1.20 | 1.20 | 1.10 | - | 8,800 |
| Aug 14, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.10 | -14.29% | 650 |
| Aug 13, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.28 | - | 90 |
| Aug 12, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.28 | - | 153 |
| Aug 9, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.28 | - | - |
| Aug 8, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.28 | 4.87% | 1,000 |
| Aug 7, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.22 | - | - |
| Aug 6, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.22 | 16.09% | 1,180 |
| Aug 5, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.05 | - | - |
| Aug 2, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.05 | -24.84% | 500 |
| Aug 1, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.40 | 35.40% | 300 |
| Jul 31, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.03 | - | - |
| Jul 30, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.03 | - | - |
| Jul 29, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.03 | - | - |
| Jul 26, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.03 | - | - |
| Jul 25, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.03 | - | - |
| Jul 24, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.03 | - | - |
| Jul 23, 2024 | 1.40 | 1.40 | 1.13 | 1.13 | 1.03 | -19.86% | 2,110 |
| Jul 22, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.29 | - | 322 |
| Jul 19, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.29 | -17.06% | 225 |
| Jul 18, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.55 | - | 41,500 |
| Jul 17, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.55 | 18.06% | 19,340 |
| Jul 16, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.32 | 1.55% | 127 |
| Jul 15, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.30 | - | - |
| Jul 12, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.30 | -8.52% | 201 |
| Jul 11, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.42 | 0.65% | 10,000 |
| Jul 10, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.41 | - | - |
| Jul 9, 2024 | 1.40 | 1.61 | 1.40 | 1.54 | 1.41 | -6.67% | 1,155 |
| Jul 8, 2024 | 1.59 | 1.65 | 1.59 | 1.65 | 1.51 | 1.10% | 850 |
| Jul 5, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.49 | -5.66% | 1,000 |
| Jul 3, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.58 | - | - |