COSCO SHIPPING Holdings Co., Ltd. (CICOY)
OTCMKTS
· Delayed Price · Currency is USD
7.60
+0.45 (6.29%)
Nov 20, 2024, 4:00 PM EST
COSCO SHIPPING Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 8.03 | 8.19 | 7.95 | 8.19 | 7.80 | 10.23% | 1,765 |
| Sep 25, 2024 | 7.60 | 7.60 | 7.43 | 7.43 | 7.07 | -4.94% | 463 |
| Sep 24, 2024 | 7.50 | 7.82 | 7.38 | 7.82 | 7.44 | 8.71% | 2,373 |
| Sep 23, 2024 | 7.25 | 7.27 | 7.19 | 7.19 | 6.84 | 2.13% | 1,454 |
| Sep 20, 2024 | 7.00 | 7.04 | 6.88 | 7.04 | 6.70 | 3.53% | 1,778 |
| Sep 19, 2024 | 6.95 | 6.95 | 6.80 | 6.80 | 6.47 | -2.16% | 797 |
| Sep 18, 2024 | 6.66 | 6.95 | 6.66 | 6.95 | 6.62 | 3.73% | 706 |
| Sep 17, 2024 | 6.88 | 6.88 | 6.70 | 6.70 | 6.38 | 0.60% | 1,807 |
| Sep 16, 2024 | 6.98 | 6.98 | 6.66 | 6.66 | 6.34 | 1.82% | 11,786 |
| Sep 13, 2024 | 6.66 | 6.66 | 6.54 | 6.54 | 6.23 | 3.50% | 388 |
| Sep 12, 2024 | 6.36 | 6.36 | 6.24 | 6.32 | 6.02 | -0.63% | 7,020 |
| Sep 11, 2024 | 6.09 | 6.36 | 6.09 | 6.36 | 6.05 | 3.75% | 1,243 |
| Sep 10, 2024 | 6.30 | 6.30 | 6.10 | 6.13 | 5.84 | -1.45% | 10,701 |
| Sep 9, 2024 | 6.34 | 6.35 | 6.20 | 6.22 | 5.92 | -2.81% | 2,251 |
| Sep 6, 2024 | 6.40 | 6.41 | 6.40 | 6.40 | 6.09 | -0.53% | 3,701 |
| Sep 5, 2024 | 6.50 | 6.57 | 6.43 | 6.43 | 6.12 | -3.97% | 1,413 |
| Sep 4, 2024 | 6.85 | 6.85 | 6.70 | 6.70 | 6.38 | -1.90% | 3,778 |
| Sep 3, 2024 | 6.66 | 6.83 | 6.66 | 6.83 | 6.50 | -0.36% | 746 |
| Aug 30, 2024 | 6.99 | 6.99 | 6.75 | 6.86 | 6.53 | 0.76% | 2,098 |
| Aug 29, 2024 | 6.81 | 6.81 | 6.80 | 6.80 | 6.48 | -0.83% | 770 |
| Aug 28, 2024 | 6.85 | 6.87 | 6.85 | 6.86 | 6.53 | 1.66% | 16,671 |
| Aug 27, 2024 | 6.82 | 6.82 | 6.75 | 6.75 | 6.42 | 1.02% | 244 |
| Aug 26, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.36 | 0.15% | 852 |
| Aug 23, 2024 | 6.75 | 6.75 | 6.67 | 6.67 | 6.35 | -2.24% | 1,420 |
| Aug 22, 2024 | 6.83 | 6.84 | 6.80 | 6.82 | 6.49 | 2.45% | 11,534 |
| Aug 21, 2024 | 6.78 | 6.78 | 6.66 | 6.66 | 6.34 | -1.04% | 1,966 |
| Aug 20, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.41 | -2.46% | 523 |
| Aug 19, 2024 | 6.93 | 6.93 | 6.90 | 6.90 | 6.57 | 0.29% | 1,012 |
| Aug 16, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.55 | - | 110 |
| Aug 15, 2024 | 6.80 | 6.88 | 6.61 | 6.88 | 6.55 | 3.54% | 2,026 |
| Aug 14, 2024 | 6.71 | 6.71 | 6.39 | 6.65 | 6.33 | -4.77% | 2,683 |
| Aug 13, 2024 | 6.95 | 7.10 | 6.66 | 6.98 | 6.64 | 3.24% | 12,698 |
| Aug 12, 2024 | 7.07 | 7.07 | 6.76 | 6.76 | 6.43 | 4.79% | 7,905 |
| Aug 9, 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 6.14 | -4.16% | 3,622 |
| Aug 8, 2024 | 6.66 | 6.73 | 6.59 | 6.73 | 6.41 | 0.06% | 10,749 |
| Aug 7, 2024 | 6.87 | 6.87 | 6.65 | 6.73 | 6.40 | 1.14% | 4,710 |
| Aug 6, 2024 | 6.72 | 6.76 | 6.60 | 6.65 | 6.33 | -3.48% | 11,957 |
| Aug 5, 2024 | 6.87 | 6.89 | 6.56 | 6.89 | 6.56 | -4.97% | 19,414 |
| Aug 2, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.90 | 3.25% | 606 |
| Aug 1, 2024 | 7.06 | 7.06 | 7.01 | 7.02 | 6.68 | -0.82% | 1,563 |
| Jul 31, 2024 | 7.04 | 7.08 | 7.00 | 7.08 | 6.74 | 3.36% | 3,914 |
| Jul 30, 2024 | 6.86 | 6.87 | 6.81 | 6.85 | 6.52 | -3.11% | 23,421 |
| Jul 29, 2024 | 6.78 | 7.07 | 6.78 | 7.07 | 6.73 | 4.28% | 6,596 |
| Jul 26, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.45 | 2.43% | 365 |
| Jul 25, 2024 | 6.70 | 6.90 | 6.58 | 6.62 | 6.30 | -2.45% | 3,986 |
| Jul 24, 2024 | 6.89 | 6.91 | 6.78 | 6.79 | 6.46 | -0.95% | 4,715 |
| Jul 23, 2024 | 7.00 | 7.03 | 6.78 | 6.85 | 6.52 | -0.57% | 6,944 |
| Jul 22, 2024 | 6.83 | 7.00 | 6.83 | 6.89 | 6.56 | 2.21% | 4,315 |
| Jul 19, 2024 | 6.78 | 6.78 | 6.71 | 6.74 | 6.42 | -2.39% | 8,308 |
| Jul 18, 2024 | 6.96 | 6.96 | 6.87 | 6.91 | 6.57 | -0.65% | 35,873 |
| Jul 17, 2024 | 6.80 | 7.00 | 6.80 | 6.95 | 6.62 | -2.52% | 17,617 |
| Jul 16, 2024 | 7.29 | 7.29 | 7.03 | 7.13 | 6.79 | -3.26% | 10,457 |
| Jul 15, 2024 | 7.31 | 7.38 | 7.20 | 7.37 | 7.02 | -1.73% | 10,342 |
| Jul 12, 2024 | 7.08 | 7.50 | 7.08 | 7.50 | 7.14 | -0.60% | 14,540 |
| Jul 11, 2024 | 7.34 | 7.63 | 7.34 | 7.55 | 7.18 | -3.89% | 23,213 |
| Jul 10, 2024 | 7.88 | 8.11 | 7.71 | 7.85 | 7.47 | -1.65% | 26,527 |
| Jul 9, 2024 | 7.84 | 8.00 | 7.84 | 7.98 | 7.60 | -1.82% | 6,477 |
| Jul 8, 2024 | 8.00 | 8.13 | 7.72 | 8.13 | 7.74 | -4.91% | 4,787 |
| Jul 5, 2024 | 8.28 | 8.60 | 8.28 | 8.55 | 8.14 | -5.11% | 9,395 |
| Jul 3, 2024 | 9.03 | 9.03 | 8.93 | 9.01 | 8.58 | -0.44% | 2,049 |
| Jul 2, 2024 | 8.80 | 9.05 | 8.80 | 9.05 | 8.61 | 4.60% | 13,737 |