COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS
· Delayed Price · Currency is USD
7.90
-0.11 (-1.37%)
Feb 21, 2025, 2:48 PM EST
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | - | 13,724 |
| Feb 20, 2025 | 8.00 | 8.01 | 7.90 | 7.90 | 7.90 | -1.25% | 1,207 |
| Feb 19, 2025 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | -1.72% | 2,039 |
| Feb 18, 2025 | 8.08 | 8.14 | 8.08 | 8.14 | 8.14 | 2.26% | 1,274 |
| Feb 14, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.89% | 583 |
| Feb 13, 2025 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | -0.50% | 7,207 |
| Feb 12, 2025 | 7.86 | 7.93 | 7.86 | 7.93 | 7.93 | 3.12% | 491 |
| Feb 11, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - | 40 |
| Feb 10, 2025 | 7.66 | 7.72 | 7.66 | 7.69 | 7.69 | -0.58% | 7,166 |
| Feb 7, 2025 | 7.73 | 7.74 | 7.73 | 7.74 | 7.74 | 2.45% | 1,249 |
| Feb 6, 2025 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | 1.53% | 2,105 |
| Feb 5, 2025 | 7.47 | 7.50 | 7.44 | 7.44 | 7.44 | 2.07% | 2,939 |
| Feb 4, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.12% | 370 |
| Feb 3, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -3.31% | 1,688 |
| Jan 31, 2025 | 7.27 | 7.53 | 7.27 | 7.53 | 7.53 | -0.33% | 1,084 |
| Jan 30, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 1.48% | 1,281 |
| Jan 29, 2025 | 7.47 | 7.54 | 7.44 | 7.44 | 7.44 | -0.93% | 825 |
| Jan 28, 2025 | 7.60 | 7.60 | 7.44 | 7.51 | 7.51 | -1.18% | 1,340 |
| Jan 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,068 |
| Jan 24, 2025 | 7.63 | 7.63 | 7.60 | 7.60 | 7.60 | 2.43% | 5,124 |
| Jan 23, 2025 | 7.47 | 7.47 | 7.42 | 7.42 | 7.42 | -3.89% | 1,092 |
| Jan 22, 2025 | 7.69 | 7.72 | 7.38 | 7.72 | 7.72 | 0.26% | 1,631 |
| Jan 21, 2025 | 7.66 | 7.81 | 7.40 | 7.70 | 7.70 | 3.84% | 4,634 |
| Jan 17, 2025 | 7.25 | 7.66 | 7.17 | 7.42 | 7.42 | -1.53% | 3,143 |
| Jan 16, 2025 | 7.52 | 7.53 | 7.52 | 7.53 | 7.53 | -0.46% | 678 |
| Jan 15, 2025 | 7.62 | 7.62 | 7.57 | 7.57 | 7.57 | 3.35% | 1,459 |
| Jan 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | 3,144 |
| Jan 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | 3,804 |
| Jan 10, 2025 | 7.33 | 7.50 | 7.22 | 7.22 | 7.22 | -6.98% | 4,253 |
| Jan 8, 2025 | 7.95 | 7.95 | 7.76 | 7.76 | 7.76 | -1.25% | 656 |
| Jan 7, 2025 | 7.57 | 7.86 | 7.57 | 7.86 | 7.86 | -2.13% | 5,407 |
| Jan 6, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.02% | 207 |
| Jan 3, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -3.05% | 1,497 |
| Jan 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.80% | 297 |
| Dec 31, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 21 |
| Dec 30, 2024 | 8.00 | 8.16 | 8.00 | 8.06 | 8.06 | -1.53% | 824 |
| Dec 27, 2024 | 8.14 | 8.18 | 8.12 | 8.18 | 8.18 | -0.24% | 2,664 |
| Dec 26, 2024 | 7.65 | 8.20 | 7.65 | 8.20 | 8.20 | 2.50% | 772 |
| Dec 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 190 |
| Dec 23, 2024 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 0.88% | 926 |
| Dec 20, 2024 | 7.92 | 7.93 | 7.92 | 7.93 | 7.93 | 0.51% | 850 |
| Dec 19, 2024 | 7.88 | 7.89 | 7.85 | 7.89 | 7.89 | 0.38% | 1,687 |
| Dec 18, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% | 461 |
| Dec 17, 2024 | 7.99 | 7.99 | 7.85 | 7.88 | 7.88 | -1.25% | 4,247 |
| Dec 16, 2024 | 7.90 | 8.00 | 7.90 | 7.98 | 7.98 | 3.23% | 3,991 |
| Dec 13, 2024 | 7.60 | 7.73 | 7.59 | 7.73 | 7.73 | 4.04% | 653 |
| Dec 12, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | 272 |
| Dec 11, 2024 | 7.53 | 7.58 | 7.24 | 7.43 | 7.43 | 1.64% | 12,037 |
| Dec 10, 2024 | 7.68 | 7.68 | 7.31 | 7.31 | 7.31 | -5.80% | 13,015 |
| Dec 9, 2024 | 7.78 | 7.78 | 7.59 | 7.76 | 7.76 | 7.03% | 2,595 |
| Dec 6, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 651 |
| Dec 5, 2024 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | -0.41% | 5,839 |
| Dec 4, 2024 | 7.35 | 7.36 | 7.29 | 7.33 | 7.33 | -0.14% | 1,725 |
| Dec 3, 2024 | 7.28 | 7.36 | 7.28 | 7.34 | 7.34 | 3.70% | 1,848 |
| Dec 2, 2024 | 7.17 | 7.19 | 7.08 | 7.08 | 7.08 | 0.40% | 919 |
| Nov 29, 2024 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 2,654 |
| Nov 27, 2024 | 7.26 | 7.36 | 7.09 | 7.10 | 7.10 | 0.14% | 4,225 |
| Nov 26, 2024 | 7.05 | 7.15 | 6.98 | 7.09 | 7.09 | -2.34% | 8,145 |
| Nov 25, 2024 | 7.50 | 7.50 | 7.14 | 7.26 | 7.26 | -6.52% | 2,521 |
| Nov 22, 2024 | 7.32 | 7.98 | 7.32 | 7.77 | 7.77 | 6.06% | 3,156 |
| Nov 21, 2024 | 7.61 | 7.97 | 7.32 | 7.32 | 7.32 | -3.66% | 3,097 |
| Nov 20, 2024 | 7.46 | 7.83 | 7.46 | 7.60 | 7.60 | 6.29% | 3,179 |
| Nov 19, 2024 | 7.58 | 7.82 | 7.15 | 7.15 | 7.15 | -8.33% | 22,035 |
| Nov 18, 2024 | 7.45 | 7.84 | 7.45 | 7.80 | 7.80 | 1.04% | 2,269 |
| Nov 15, 2024 | 7.88 | 7.88 | 7.61 | 7.72 | 7.72 | 2.93% | 2,632 |
| Nov 14, 2024 | 7.72 | 7.88 | 7.50 | 7.50 | 7.50 | 1.35% | 1,518 |
| Nov 13, 2024 | 7.45 | 7.67 | 7.40 | 7.40 | 7.40 | 0.95% | 1,303 |
| Nov 12, 2024 | 7.43 | 7.43 | 7.13 | 7.33 | 7.33 | -4.87% | 1,161 |
| Nov 11, 2024 | 7.95 | 7.95 | 7.59 | 7.71 | 7.71 | 1.12% | 1,212 |
| Nov 8, 2024 | 7.95 | 7.95 | 7.62 | 7.62 | 7.62 | -4.15% | 2,126 |
| Nov 7, 2024 | 7.59 | 7.97 | 7.59 | 7.95 | 7.95 | 2.08% | 2,667 |
| Nov 6, 2024 | 7.87 | 7.87 | 7.63 | 7.79 | 7.79 | -2.16% | 975 |
| Nov 5, 2024 | 8.02 | 8.09 | 7.95 | 7.96 | 7.96 | -0.25% | 3,016 |
| Nov 4, 2024 | 7.96 | 7.98 | 7.93 | 7.98 | 7.98 | 1.66% | 2,942 |
| Nov 1, 2024 | 7.78 | 7.91 | 7.73 | 7.85 | 7.85 | 5.37% | 13,938 |
| Oct 31, 2024 | 7.48 | 7.71 | 7.43 | 7.45 | 7.45 | -0.93% | 9,790 |
| Oct 30, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 560 |
| Oct 29, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.73% | 1,716 |
| Oct 28, 2024 | 7.79 | 7.79 | 7.58 | 7.58 | 7.58 | -1.62% | 5,118 |
| Oct 25, 2024 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -0.58% | 464,440 |
| Oct 24, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 13 |
| Oct 23, 2024 | 7.77 | 7.77 | 7.75 | 7.75 | 7.75 | 0.72% | 1,881 |
| Oct 22, 2024 | 7.58 | 7.73 | 7.57 | 7.69 | 7.69 | 2.33% | 6,652 |
| Oct 21, 2024 | 7.54 | 7.56 | 7.23 | 7.52 | 7.52 | -0.33% | 15,261 |
| Oct 18, 2024 | 7.54 | 7.59 | 7.54 | 7.54 | 7.54 | 2.72% | 1,174 |
| Oct 17, 2024 | 7.25 | 7.34 | 7.25 | 7.34 | 7.34 | -4.30% | 1,781 |
| Oct 16, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 29 |
| Oct 15, 2024 | 7.40 | 7.67 | 7.40 | 7.67 | 7.67 | 0.72% | 1,661 |
| Oct 14, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.80% | 1,105 |
| Oct 11, 2024 | 7.55 | 7.55 | 7.25 | 7.48 | 7.48 | -2.86% | 5,100 |
| Oct 10, 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 6.65% | 7,562 |
| Oct 9, 2024 | 7.80 | 7.80 | 7.13 | 7.22 | 7.22 | -11.63% | 3,465 |
| Oct 8, 2024 | 8.20 | 8.31 | 8.01 | 8.17 | 7.78 | -0.12% | 65,926 |
| Oct 7, 2024 | 8.28 | 8.38 | 8.10 | 8.18 | 7.79 | 6.23% | 6,011 |
| Oct 4, 2024 | 8.10 | 8.27 | 7.60 | 7.70 | 7.33 | -9.31% | 71,501 |
| Oct 3, 2024 | 8.31 | 8.49 | 8.31 | 8.49 | 8.08 | -0.35% | 1,357 |
| Oct 2, 2024 | 9.15 | 9.15 | 8.39 | 8.52 | 8.11 | 0.24% | 35,384 |
| Oct 1, 2024 | 8.18 | 8.50 | 8.10 | 8.50 | 8.09 | 2.38% | 33,277 |
| Sep 30, 2024 | 8.06 | 8.36 | 8.06 | 8.30 | 7.90 | 2.94% | 2,138 |
| Sep 27, 2024 | 8.12 | 8.12 | 8.07 | 8.07 | 7.68 | -1.53% | 280 |