Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

COSCO SHIPPING Holdings Co., Ltd. (CICOF)

1.4600
0.0000
(0.00%)
As of April 28 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251.53001.53001.53001.46001.4600231
Apr 25, 20251.46001.46001.46001.46001.4600-
Apr 24, 20251.46001.46001.46001.46001.4600-
Apr 23, 20251.46001.46001.46001.46001.4600100
Apr 22, 20251.45001.45001.45001.45001.4500-
Apr 21, 20251.45001.45001.45001.45001.4500-
Apr 17, 20251.45001.45001.45001.45001.4500100
Apr 16, 20251.45001.45001.45001.45001.45001,000
Apr 15, 20251.50001.50001.50001.50001.5000-
Apr 14, 20251.50001.50001.50001.50001.5000200
Apr 11, 20251.43001.43001.43001.43001.4300-
Apr 10, 20251.43001.43001.43001.43001.4300-
Apr 9, 20251.43001.43001.43001.43001.4300-
Apr 8, 20251.43001.43001.43001.43001.4300300
Apr 7, 20251.14001.14001.14001.14001.1400400
Apr 4, 20251.50001.50001.50001.50001.5000300
Apr 3, 20251.60001.60001.60001.60001.6000-
Apr 2, 20251.60001.60001.60001.60001.6000-
Apr 1, 20251.60001.60001.60001.60001.6000100
Mar 31, 20251.56001.56001.56001.56001.5600100
Mar 28, 20251.53001.53001.53001.53001.5300-
Mar 27, 20251.53001.53001.53001.53001.5300-
Mar 26, 20251.53001.53001.53001.53001.5300-
Mar 25, 20251.53001.53001.53001.53001.5300200
Mar 24, 20251.60001.60001.60001.60001.6000300
Mar 21, 20251.54001.54001.54001.54001.5400-
Mar 20, 20251.54001.54001.54001.54001.5400700
Mar 19, 20251.52001.52001.52001.52001.5200100
Mar 18, 20251.52001.52001.52001.52001.5200300
Mar 17, 20251.50001.50001.50001.50001.5000-
Mar 14, 20251.50001.50001.50001.50001.5000700
Mar 13, 20251.53001.53001.53001.53001.5300-
Mar 12, 20251.53001.53001.53001.53001.5300100
Mar 11, 20251.45001.45001.45001.45001.4500-
Mar 10, 20251.45001.45001.45001.45001.4500-
Mar 7, 20251.45001.45001.45001.45001.4500-
Mar 6, 20251.45001.45001.45001.45001.4500-
Mar 5, 20251.45001.45001.45001.45001.4500-
Mar 4, 20251.45001.45001.45001.45001.4500100
Mar 3, 20251.53001.53001.53001.53001.5300200
Feb 28, 20251.53001.53001.53001.53001.5300-
Feb 27, 20251.53001.53001.53001.53001.5300-
Feb 26, 20251.53001.53001.53001.53001.53001,200
Feb 25, 20251.55001.55001.55001.55001.5500-
Feb 24, 20251.42001.55001.42001.55001.5500700
Feb 21, 20251.58001.58001.58001.58001.5800-
Feb 20, 20251.58001.58001.58001.58001.5800-
Feb 19, 20251.55001.70001.55001.58001.58001,400
Feb 18, 20251.44001.44001.44001.44001.44002,000
Feb 14, 20251.50001.50001.50001.50001.5000-
Feb 13, 20251.53001.53001.50001.50001.5000800
Feb 12, 20251.50001.50001.50001.50001.5000-
Feb 11, 20251.50001.50001.50001.50001.5000200
Feb 10, 20251.54001.54001.54001.54001.5400-
Feb 7, 20251.54001.54001.54001.54001.5400-
Feb 6, 20251.54001.54001.54001.54001.5400100
Feb 5, 20251.38001.38001.38001.38001.3800200
Feb 4, 20251.51001.51001.51001.51001.5100-
Feb 3, 20251.51001.51001.51001.51001.5100-
Jan 31, 20251.51001.51001.51001.51001.5100-
Jan 30, 20251.51001.51001.51001.51001.5100-
Jan 29, 20251.51001.51001.51001.51001.5100-
Jan 28, 20251.51001.51001.51001.51001.5100100
Jan 27, 20251.54001.54001.54001.54001.5400300
Jan 24, 20251.52001.52001.52001.52001.5200-
Jan 23, 20251.52001.52001.52001.52001.52003,800
Jan 22, 20251.44001.44001.44001.44001.4400-
Jan 21, 20251.44001.44001.44001.44001.4400100
Jan 17, 20251.53001.53001.53001.53001.5300-
Jan 16, 20251.53001.53001.53001.53001.5300-
Jan 15, 20251.71001.71001.53001.53001.5300400
Jan 14, 20251.65001.65001.65001.65001.6500-
Jan 13, 20251.65001.65001.65001.65001.6500-
Jan 10, 20251.65001.65001.65001.65001.650018,500
Jan 8, 20251.42001.42001.42001.42001.42001,000
Jan 7, 20251.64001.64001.64001.64001.6400-
Jan 6, 20251.64001.64001.64001.64001.64001,000
Jan 3, 20251.64001.64001.64001.64001.6400-
Jan 2, 20251.64001.64001.64001.64001.6400-
Dec 31, 20241.64001.64001.64001.64001.64007,000
Dec 30, 20241.63001.63001.63001.63001.6300-
Dec 27, 20241.63001.63001.63001.63001.6300-
Dec 26, 20241.63001.63001.63001.63001.6300-
Dec 24, 20241.63001.63001.63001.63001.6300-
Dec 23, 20241.63001.63001.63001.63001.6300-
Dec 20, 20241.63001.63001.63001.63001.6300-
Dec 19, 20241.63001.63001.63001.63001.6300-
Dec 18, 20241.63001.63001.63001.63001.6300500
Dec 17, 20241.53001.53001.53001.53001.5300300
Dec 16, 20241.53001.53001.53001.53001.5300-
Dec 13, 20241.53001.53001.53001.53001.5300300
Dec 12, 20241.48001.48001.48001.48001.4800-
Dec 11, 20241.48001.48001.48001.48001.4800400
Dec 10, 20241.58001.58001.58001.58001.5800800
Dec 9, 20241.43001.43001.43001.43001.4300-
Dec 6, 20241.42001.43001.42001.43001.43009,600
Dec 5, 20241.05001.42001.05001.42001.4200254,100
Dec 4, 20241.46001.46001.43001.43001.4300250,700
Dec 3, 20241.48001.48001.48001.48001.4800250,300
Dec 2, 20241.44001.44001.44001.44001.4400-
Nov 29, 20241.44001.44001.44001.44001.4400-
Nov 27, 20241.40001.44001.40001.44001.4400132,400
Nov 26, 20241.53001.53001.53001.53001.5300-
Nov 25, 20241.53001.53001.53001.53001.5300-
Nov 22, 20241.53001.53001.53001.53001.5300200
Nov 21, 20241.51001.51001.51001.51001.5100-
Nov 20, 20241.50001.51001.50001.51001.51002,300
Nov 19, 20241.52001.52001.52001.52001.52001,300
Nov 18, 20241.53001.56001.45001.45001.45003,300
Nov 15, 20241.54001.54001.54001.54001.5400-
Nov 14, 20241.54001.54001.54001.54001.5400-
Nov 13, 20241.54001.54001.54001.54001.5400-
Nov 12, 20241.54001.54001.54001.54001.5400-
Nov 11, 20241.54001.54001.54001.54001.5400200
Nov 8, 20241.54001.57001.54001.57001.5700128,300
Nov 7, 20241.43001.55001.38001.55001.55004,200
Nov 6, 20241.60001.60001.60001.60001.6000-
Nov 5, 20241.60001.60001.60001.60001.6000337,200
Nov 4, 20241.60001.60001.60001.60001.6000-
Nov 1, 20241.40001.60001.40001.60001.6000300
Oct 31, 20241.40001.40001.40001.40001.4000-
Oct 30, 20241.48001.48001.40001.40001.40004,800
Oct 29, 20241.49001.49001.49001.49001.4900-
Oct 28, 20241.49001.49001.49001.49001.4900-
Oct 25, 20241.49001.49001.49001.49001.4900-
Oct 24, 20241.49001.49001.49001.49001.4900-
Oct 23, 20241.49001.49001.49001.49001.4900-
Oct 22, 20241.49001.49001.49001.49001.4900-
Oct 21, 20241.49001.49001.49001.49001.49001,300
Oct 18, 20241.49001.49001.49001.49001.4900-
Oct 17, 20241.49001.49001.49001.49001.4900-
Oct 16, 20241.49001.49001.49001.49001.4900200
Oct 15, 20241.58001.58001.58001.58001.58004,000
Oct 14, 20241.58001.58001.58001.58001.5800-
Oct 11, 20241.60001.60001.58001.58001.5800600
Oct 10, 20241.55001.55001.55001.55001.5500-
Oct 9, 20241.55001.55001.55001.55001.550044,500
Oct 8, 2024 0.073 Dividend
Oct 8, 20241.55001.55001.55001.55001.55005,000
Oct 7, 20241.48001.48001.48001.48001.4070500
Oct 4, 20241.50001.50001.50001.50001.42601,200
Oct 3, 20241.68001.68001.68001.68001.5971-
Oct 2, 20241.68001.68001.68001.68001.5971-
Oct 1, 20241.63001.68001.63001.68001.59711,100
Sep 30, 20241.64001.64001.64001.64001.5591-
Sep 27, 20241.64001.64001.64001.64001.5591200
Sep 26, 20241.59001.64001.59001.64001.5591400
Sep 25, 20241.48001.48001.48001.48001.4070300
Sep 24, 20241.20001.45001.20001.45001.3785600
Sep 23, 20241.45001.45001.45001.45001.37852,800
Sep 20, 20241.20001.20001.20001.20001.140854,300
Sep 19, 20241.33001.33001.33001.33001.2644-
Sep 18, 20241.20001.33001.20001.33001.26441,100
Sep 17, 20241.35001.35001.35001.35001.2834-
Sep 16, 20241.35001.35001.35001.35001.28344,100
Sep 13, 20241.27001.27001.27001.27001.2074-
Sep 12, 20241.27001.27001.27001.27001.2074-
Sep 11, 20241.27001.27001.27001.27001.2074-
Sep 10, 20241.27001.27001.27001.27001.2074200
Sep 9, 20241.27001.27001.27001.27001.2074100
Sep 6, 20241.27001.27001.27001.27001.2074-
Sep 5, 20241.27001.27001.27001.27001.2074-
Sep 4, 20241.27001.27001.27001.27001.2074200
Sep 3, 20241.20001.20001.20001.20001.1408-
Aug 30, 20241.20001.20001.20001.20001.1408-
Aug 29, 20241.20001.20001.20001.20001.1408-
Aug 28, 20241.20001.20001.20001.20001.14086,900
Aug 27, 20241.43001.43001.43001.43001.3595-
Aug 26, 20241.43001.43001.43001.43001.3595-
Aug 23, 20241.43001.43001.43001.43001.3595-
Aug 22, 20241.43001.43001.43001.43001.3595-
Aug 21, 20241.43001.43001.43001.43001.3595200
Aug 20, 20241.44001.44001.44001.44001.3690-
Aug 19, 20241.44001.44001.44001.44001.3690-
Aug 16, 20241.25001.44001.25001.44001.3690300
Aug 15, 20241.20001.33001.20001.20001.14088,800
Aug 14, 20241.20001.20001.20001.20001.1408700
Aug 13, 20241.40001.40001.40001.40001.3309-
Aug 12, 20241.40001.40001.40001.40001.3309200
Aug 9, 20241.40001.40001.40001.40001.3309-
Aug 8, 20241.40001.40001.40001.40001.33091,000
Aug 7, 20241.34001.34001.34001.34001.2739-
Aug 6, 20241.34001.34001.34001.34001.27391,200
Aug 5, 20241.15001.15001.15001.15001.0933-
Aug 2, 20241.15001.15001.15001.15001.0933500
Aug 1, 20241.53001.53001.53001.53001.4545300
Jul 31, 20241.13001.13001.13001.13001.0743-
Jul 30, 20241.13001.13001.13001.13001.0743-
Jul 29, 20241.13001.13001.13001.13001.0743-
Jul 26, 20241.13001.13001.13001.13001.0743-
Jul 25, 20241.13001.13001.13001.13001.0743-
Jul 24, 20241.13001.13001.13001.13001.0743-
Jul 23, 20241.40001.40001.13001.13001.07432,100
Jul 22, 20241.41001.41001.41001.41001.3405300
Jul 19, 20241.41001.41001.41001.41001.3405200
Jul 18, 20241.70001.70001.70001.70001.616141,500
Jul 17, 20241.70001.70001.70001.70001.616119,300
Jul 16, 20241.44001.44001.44001.44001.3690100
Jul 15, 20241.42001.42001.42001.42001.3500-
Jul 12, 20241.42001.42001.42001.42001.3500200
Jul 11, 20241.55001.55001.55001.55001.473510,000
Jul 10, 20241.54001.54001.54001.54001.4640-
Jul 9, 20241.40001.61001.40001.54001.46401,200
Jul 8, 20241.59001.65001.59001.65001.5686900
Jul 5, 20241.63001.63001.63001.63001.54961,000
Jul 3, 20241.73001.73001.73001.73001.6447-
Jul 2, 20241.73001.73001.73001.73001.6447-
Jul 1, 20241.73001.73001.73001.73001.6447-
Jun 28, 20241.73001.73001.73001.73001.64472,600
Jun 27, 20241.73001.73001.73001.73001.6447-
Jun 26, 20241.73001.73001.73001.73001.6447-
Jun 25, 20241.73001.73001.73001.73001.6447-
Jun 24, 20241.80001.80001.73001.73001.6447800
Jun 21, 20241.89001.89001.81001.83001.7397700
Jun 20, 20241.80001.88001.80001.88001.78739,500
Jun 18, 20241.71001.71001.71001.71001.625750,000
Jun 17, 20241.66001.66001.66001.66001.5781-
Jun 14, 20241.66001.66001.66001.66001.57813,000
Jun 13, 20241.78001.78001.78001.78001.6922-
Jun 12, 20241.78001.78001.78001.78001.6922500
Jun 11, 20241.65001.80001.65001.65001.56864,500
Jun 10, 20241.79001.79001.79001.79001.7017-
Jun 7, 20241.79001.79001.79001.79001.701730,000
Jun 6, 20241.79001.79001.79001.79001.701731,300
Jun 5, 20241.75001.75001.75001.75001.6637400
Jun 4, 20241.79001.80001.79001.80001.71121,600
Jun 3, 20241.77001.81001.75001.75001.663736,100
May 31, 2024 0.032 Dividend
May 31, 20241.71001.71001.67001.67001.58761,900
May 30, 20241.77001.77001.69001.69001.57621,000
May 29, 20241.65001.65001.65001.65001.5389800
May 28, 20241.68001.68001.68001.68001.5669100
May 24, 20241.65001.68001.63001.68001.56695,000
May 23, 20241.55001.55001.55001.55001.44561,600
May 22, 20241.49001.49001.49001.49001.3897200
May 21, 20241.51001.61001.51001.61001.5016300
May 20, 20241.66001.66001.65001.65001.53891,500
May 17, 20241.60001.60001.60001.60001.4923-
May 16, 20241.60001.60001.60001.60001.4923400
May 15, 20241.61001.61001.58001.59001.48303,700
May 14, 20241.61001.61001.61001.61001.5016-
May 13, 20241.58001.61001.58001.61001.50162,800
May 10, 20241.51001.51001.51001.51001.40831,300
May 9, 20241.46001.46001.46001.46001.36172,500
May 8, 20241.35001.35001.35001.35001.2591200
May 7, 20241.35001.35001.35001.35001.2591400
May 6, 20241.28001.28001.28001.28001.1938-
May 3, 20241.33001.33001.28001.28001.19385,100
May 2, 20241.27001.27001.27001.27001.1845-
May 1, 20241.27001.27001.27001.27001.1845-
Apr 30, 20241.27001.27001.27001.27001.1845-
Apr 29, 20241.27001.27001.27001.27001.18453,000

Related Tickers

MSLOY Mitsui O.S.K. Lines, Ltd.
18.54
+0.49%
 
NPNYY Nippon Yusen Kabushiki Kaisha
7.05
-2.76%
 
0O77.IL A.P. Møller - Mærsk A/S
11,095.00
+0.86%
 
MRSK.VI A.P. Møller - Mærsk A/S
1,483.50
+0.71%
 
HLAGF Hapag-Lloyd Aktiengesellschaft
155.11
-3.06%
 
GASS StealthGas Inc.
5.40
0.00%
 
UFG Uni-Fuels Holdings Limited
4.5500
+0.22%
 
ECO Okeanis Eco Tankers Corp.
23.37
+0.99%
 
CMRE Costamare Inc.
9.17
+0.33%
 
ESEA Euroseas Ltd.
31.39
+1.09%