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

OTC Markets OTCPK - Delayed Quote USD

COSCO SHIPPING Holdings Co., Ltd. (CICOY)

Compare
7.23
0.00
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.237.237.237.237.231,600
Apr 16, 20257.337.337.337.337.33-
Apr 15, 20257.357.507.337.337.332,000
Apr 14, 20257.287.537.287.397.392,200
Apr 11, 20257.097.137.017.137.131,400
Apr 10, 20256.586.926.586.666.661,900
Apr 9, 20256.676.676.546.586.583,600
Apr 8, 20256.586.656.406.656.651,900
Apr 7, 20256.786.906.286.406.406,000
Apr 4, 20257.337.467.107.117.1111,600
Apr 3, 20257.497.797.497.677.67800
Apr 2, 20257.988.037.988.008.001,000
Apr 1, 20257.827.987.827.877.87900
Mar 31, 20257.787.787.787.787.78300
Mar 28, 20257.767.767.767.767.76-
Mar 27, 20257.767.767.767.767.764,100
Mar 26, 20257.957.957.957.957.95700
Mar 25, 20258.008.048.008.018.012,700
Mar 24, 20257.957.967.957.967.962,300
Mar 21, 20257.567.657.567.617.61551,200
Mar 20, 20257.707.897.677.707.708,600
Mar 19, 20257.627.667.627.667.66900
Mar 18, 20257.667.667.667.667.66300
Mar 17, 20257.707.707.617.667.662,700
Mar 14, 20257.607.607.607.607.60300
Mar 13, 20257.557.557.557.557.55100
Mar 12, 20257.567.567.567.567.56200
Mar 11, 20257.497.727.487.727.72900
Mar 10, 20257.447.457.447.457.453,200
Mar 7, 20257.407.407.377.377.371,300
Mar 6, 20257.317.317.307.307.304,600
Mar 5, 20257.407.577.407.407.40700
Mar 4, 20257.417.417.277.277.27800
Mar 3, 20257.417.427.417.427.421,400
Feb 28, 20257.467.467.407.407.40900
Feb 27, 20257.447.537.447.507.502,700
Feb 26, 20257.277.447.277.447.4412,800
Feb 25, 20257.587.587.347.357.356,600
Feb 24, 20257.587.807.587.807.80600
Feb 21, 20258.008.007.907.907.9013,700
Feb 20, 20258.008.017.907.907.901,200
Feb 19, 20258.008.007.928.008.002,000
Feb 18, 20258.088.148.088.148.141,300
Feb 14, 20257.967.967.967.967.96600
Feb 13, 20257.857.897.857.897.897,200
Feb 12, 20257.867.937.867.937.93500
Feb 11, 20257.697.697.697.697.69-
Feb 10, 20257.667.727.667.697.697,200
Feb 7, 20257.737.747.737.747.741,200
Feb 6, 20257.587.587.557.557.552,100
Feb 5, 20257.477.507.447.447.442,900
Feb 4, 20257.297.297.297.297.29400
Feb 3, 20257.287.287.287.287.281,700
Jan 31, 20257.277.537.277.537.531,100
Jan 30, 20257.357.557.357.557.551,300
Jan 29, 20257.477.547.447.447.44800
Jan 28, 20257.607.607.447.517.511,300
Jan 27, 20257.607.607.607.607.601,100
Jan 24, 20257.637.637.607.607.605,100
Jan 23, 20257.477.477.427.427.421,100
Jan 22, 20257.697.727.387.727.721,600
Jan 21, 20257.667.817.407.707.704,600
Jan 17, 20257.257.667.177.427.423,100
Jan 16, 20257.527.537.527.537.53700
Jan 15, 20257.627.627.577.577.571,500
Jan 14, 20257.327.327.327.327.323,100
Jan 13, 20257.307.307.307.307.303,800
Jan 10, 20257.337.507.227.227.224,300
Jan 8, 20257.957.957.767.767.76700
Jan 7, 20257.577.867.577.867.865,400
Jan 6, 20258.038.038.038.038.03200
Jan 3, 20258.208.207.957.957.951,500
Jan 2, 20258.208.208.208.208.20300
Dec 31, 20248.068.068.068.068.06-
Dec 30, 20248.008.158.008.068.06800
Dec 27, 20248.148.188.128.188.182,700
Dec 26, 20247.658.207.658.208.20800
Dec 24, 20248.008.008.008.008.00-
Dec 23, 20247.888.007.888.008.00900
Dec 20, 20247.927.937.927.937.93900
Dec 19, 20247.887.897.857.897.891,700
Dec 18, 20247.867.867.867.867.86500
Dec 17, 20247.997.997.857.887.884,200
Dec 16, 20247.908.007.907.987.984,000
Dec 13, 20247.607.737.597.737.73700
Dec 12, 20247.437.437.437.437.43-
Dec 11, 20247.537.587.247.437.4312,000
Dec 10, 20247.687.687.317.317.3113,000
Dec 9, 20247.787.787.597.767.762,600
Dec 6, 20247.257.257.257.257.25700
Dec 5, 20247.367.367.307.307.305,800
Dec 4, 20247.357.367.297.337.331,700
Dec 3, 20247.287.367.287.347.341,800
Dec 2, 20247.177.197.087.087.08900
Nov 29, 20247.157.157.057.057.052,700
Nov 27, 20247.267.367.097.107.104,200
Nov 26, 20247.057.156.987.097.098,100
Nov 25, 20247.507.507.147.267.262,500
Nov 22, 20247.327.987.327.777.773,200
Nov 21, 20247.617.977.327.327.323,100
Nov 20, 20247.467.837.467.607.603,200
Nov 19, 20247.587.827.157.157.1522,000
Nov 18, 20247.457.847.457.807.802,300
Nov 15, 20247.887.887.617.727.722,600
Nov 14, 20247.727.887.507.507.501,500
Nov 13, 20247.457.677.407.407.401,300
Nov 12, 20247.437.437.137.337.331,200
Nov 11, 20247.957.957.597.717.711,200
Nov 8, 20247.957.957.627.627.622,100
Nov 7, 20247.597.977.597.957.952,700
Nov 6, 20247.877.877.637.797.791,000
Nov 5, 20248.028.097.957.967.963,000
Nov 4, 20247.967.987.937.987.982,900
Nov 1, 20247.787.917.737.857.8513,900
Oct 31, 20247.487.717.437.457.459,800
Oct 30, 20247.527.527.527.527.52600
Oct 29, 20247.527.527.527.527.521,700
Oct 28, 20247.797.797.587.587.585,100
Oct 25, 20247.857.857.707.707.70464,400
Oct 24, 20247.757.757.757.757.75-
Oct 23, 20247.777.777.757.757.751,900
Oct 22, 20247.587.737.577.697.696,700
Oct 21, 20247.547.567.237.527.5215,300
Oct 18, 20247.547.597.547.547.541,200
Oct 17, 20247.257.347.257.347.341,800
Oct 16, 20247.677.677.677.677.67-
Oct 15, 20247.407.677.407.677.671,700
Oct 14, 20247.627.627.627.627.621,100
Oct 11, 20247.557.557.257.487.485,100
Oct 10, 20247.507.707.507.707.707,600
Oct 9, 2024 0.365 Dividend
Oct 9, 20247.807.807.137.227.223,500
Oct 8, 20248.208.318.018.177.8065,900
Oct 7, 20248.288.388.108.187.816,000
Oct 4, 20248.108.277.607.707.3671,500
Oct 3, 20248.318.498.318.498.111,400
Oct 2, 20249.159.158.398.528.1435,400
Oct 1, 20248.188.508.108.508.1233,300
Sep 30, 20248.068.368.068.307.932,100
Sep 27, 20248.128.128.078.077.71300
Sep 26, 20248.038.197.958.197.821,800
Sep 25, 20247.607.607.437.437.10500
Sep 24, 20247.507.827.387.827.472,400
Sep 23, 20247.257.277.197.196.871,500
Sep 20, 20247.007.046.887.046.731,800
Sep 19, 20246.956.956.806.806.50800
Sep 18, 20246.666.956.666.956.64700
Sep 17, 20246.886.886.706.706.401,800
Sep 16, 20246.986.986.666.666.3611,800
Sep 13, 20246.666.666.546.546.25400
Sep 12, 20246.366.366.246.326.047,000
Sep 11, 20246.096.366.096.366.081,200
Sep 10, 20246.306.306.106.135.8610,700
Sep 9, 20246.346.356.206.225.942,300
Sep 6, 20246.406.416.406.406.113,700
Sep 5, 20246.506.576.436.436.141,400
Sep 4, 20246.856.856.706.706.403,800
Sep 3, 20246.666.836.666.836.52700
Aug 30, 20246.996.996.756.866.552,100
Aug 29, 20246.816.816.806.806.50800
Aug 28, 20246.856.876.856.866.5516,700
Aug 27, 20246.826.826.756.756.45200
Aug 26, 20246.686.686.686.686.38900
Aug 23, 20246.756.756.676.676.371,400
Aug 22, 20246.836.846.806.826.5211,500
Aug 21, 20246.786.786.666.666.362,000
Aug 20, 20246.736.736.736.736.43500
Aug 19, 20246.936.936.906.906.591,000
Aug 16, 20246.886.886.886.886.57-
Aug 15, 20246.806.886.616.886.572,000
Aug 14, 20246.716.716.396.656.352,700
Aug 13, 20246.957.106.666.986.6712,700
Aug 12, 20247.077.076.766.766.467,900
Aug 9, 20246.506.506.456.456.163,600
Aug 8, 20246.666.736.596.736.4310,700
Aug 7, 20246.876.876.656.736.434,700
Aug 6, 20246.726.766.606.656.3512,000
Aug 5, 20246.876.896.566.896.5819,400
Aug 2, 20247.257.257.257.256.93600
Aug 1, 20247.067.067.017.026.711,600
Jul 31, 20247.047.087.007.086.763,900
Jul 30, 20246.866.876.816.856.5423,400
Jul 29, 20246.787.076.787.076.756,600
Jul 26, 20246.786.786.786.786.48400
Jul 25, 20246.706.906.586.626.324,000
Jul 24, 20246.896.906.786.796.494,700
Jul 23, 20247.007.036.786.856.546,900
Jul 22, 20246.837.006.836.896.584,300
Jul 19, 20246.786.786.716.746.448,300
Jul 18, 20246.966.966.876.906.5935,900
Jul 17, 20246.807.006.806.956.6417,600
Jul 16, 20247.297.297.037.136.8110,500
Jul 15, 20247.317.387.207.377.0410,300
Jul 12, 20247.087.507.087.507.1614,500
Jul 11, 20247.347.637.347.557.2123,200
Jul 10, 20247.888.117.717.857.5026,500
Jul 9, 20247.848.007.847.987.626,500
Jul 8, 20248.008.137.728.137.774,800
Jul 5, 20248.288.608.288.558.179,400
Jul 3, 20249.039.038.939.018.612,000
Jul 2, 20248.809.058.809.058.6513,700
Jul 1, 20248.688.688.568.658.268,200
Jun 28, 20248.478.728.478.678.285,200
Jun 27, 20248.688.688.238.478.097,400
Jun 26, 20248.698.808.698.748.3512,500
Jun 25, 20248.939.108.768.808.4147,200
Jun 24, 20249.029.058.859.028.628,200
Jun 21, 20249.099.098.899.078.664,100
Jun 20, 20249.119.269.119.208.7911,000
Jun 18, 20248.888.998.828.828.4328,100
Jun 17, 20248.568.578.158.568.188,000
Jun 14, 20248.828.828.578.648.258,300
Jun 13, 20248.618.618.158.488.107,100
Jun 12, 20248.308.458.308.438.058,500
Jun 11, 20248.048.318.018.177.80142,700
Jun 10, 20249.279.879.279.509.088,900
Jun 7, 20249.369.509.279.509.087,900
Jun 6, 20249.109.449.109.368.9417,000
Jun 5, 20248.659.248.658.998.595,600
Jun 4, 20248.988.998.898.978.574,800
Jun 3, 2024 0.159 Dividend
Jun 3, 20248.658.978.468.978.5729,800
May 31, 20248.488.488.408.457.927,500
May 30, 20248.608.608.248.487.9516,700
May 29, 20248.978.978.708.888.327,200
May 28, 20248.508.738.508.708.1533,000
May 24, 20247.958.097.908.077.5640,700
May 23, 20247.898.007.777.867.376,400
May 22, 20247.807.907.807.887.3912,100
May 21, 20248.088.087.807.867.3710,300
May 20, 20248.008.148.008.097.5884,300
May 17, 20248.058.077.968.017.516,800
May 16, 20247.998.007.857.997.4911,300
May 15, 20247.807.997.807.997.4916,000
May 14, 20247.928.057.927.947.446,700
May 13, 20247.457.867.457.857.366,500
May 10, 20247.417.427.417.426.962,800
May 9, 20247.107.287.107.276.8112,000
May 8, 20246.886.966.676.806.374,200
May 7, 20246.836.836.836.836.40400
May 6, 20246.606.856.606.666.245,400
May 3, 20246.626.696.626.626.212,000
May 2, 20246.576.676.496.506.0923,000
May 1, 20246.736.736.356.446.0411,400
Apr 30, 20246.156.496.156.426.024,100
Apr 29, 20246.056.056.056.055.67500
Apr 26, 20246.006.066.006.055.672,600
Apr 25, 20245.855.995.855.995.614,500
Apr 24, 20245.855.855.855.855.48500
Apr 23, 20245.805.805.625.655.307,200
Apr 22, 20245.685.685.665.665.311,500
Apr 19, 20245.605.605.475.475.133,500
Apr 18, 20245.485.485.485.485.14200

Related Tickers

HPGLY Hapag-Lloyd Aktiengesellschaft
74.45
0.00%
 
NPNYY Nippon Yusen Kabushiki Kaisha
6.50
+2.36%
 
AMKBY A.P. Møller - Mærsk A/S
8.10
-0.25%
 
GSL-PB Global Ship Lease, Inc.
26.01
-0.75%
 
7S8.BE SITC International Holdings Co Ltd
2.1400
+2.88%
 
7S8.F SITC International Holdings Company Limited
2.1800
-1.80%
 
NYUKF Nippon Yusen Kabushiki Kaisha
34.66
0.00%
 
KAKKF Kawasaki Kisen Kaisha, Ltd.
15.01
0.00%
 
GTMAY Grupo TMM, S.A.B.
1.6000
0.00%
 
SB-PC Safe Bulkers, Inc.
25.01
-0.36%