Financial News
China Overseas Land & Investment Ltd (OP: CAOVY )
9.975
-0.005
(-0.05%)
Streaming Delayed Price
Updated: 3:25 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2015 | 86.99 | 86.99 | 86.99 | 36 | -1.65(-1.86%) | |
| Jan 29, 2015 | 88.64 | 88.64 | 88.64 | 88.64 | 231 | -4.32(-4.65%) |
| Jan 27, 2015 | 92.96 | 92.96 | 92.96 | 106 | -2.38(-2.50%) | |
| Jan 23, 2015 | 95.34 | 95.34 | 95.34 | 178 | +1.34(+1.43%) | |
| Jan 22, 2015 | 94.11 | 94.11 | 93.80 | 94.00 | 1,253 | -1.15(-1.21%) |
| Jan 21, 2015 | 95.15 | 95.15 | 95.15 | 95.15 | 178 | +2.62(+2.83%) |
| Jan 20, 2015 | 92.53 | 92.53 | 92.53 | 92.53 | 225 | -4.33(-4.47%) |
| Jan 15, 2015 | 96.86 | 96.86 | 96.86 | 0 | +2.86(+3.04%) | |
| Jan 12, 2015 | 94.00 | 94.00 | 94.00 | 62 | -0.25(-0.27%) | |
| Jan 08, 2015 | 94.25 | 94.25 | 94.25 | 133 | -1.74(-1.81%) | |
| Jan 06, 2015 | 95.99 | 95.99 | 95.99 | 60 | +0.02(+0.02%) | |
| Jan 02, 2015 | 95.97 | 95.97 | 95.97 | 53 | +8.32(+9.50%) | |
| Dec 30, 2014 | 87.65 | 87.65 | 87.65 | 0 | +2.78(+3.28%) | |
| Dec 26, 2014 | 84.87 | 84.87 | 84.87 | 20 | +1.81(+2.18%) | |
| Dec 19, 2014 | 83.06 | 83.06 | 83.06 | 0 | -2.19(-2.57%) | |
| Dec 18, 2014 | 85.25 | 85.25 | 85.25 | 85.25 | 679 | -2.64(-3.00%) |
| Dec 12, 2014 | 87.89 | 87.89 | 87.89 | 43 | -0.33(-0.37%) | |
| Dec 10, 2014 | 88.22 | 88.22 | 88.22 | 152 | -1.40(-1.56%) | |
| Dec 09, 2014 | 89.62 | 89.62 | 89.62 | 89.62 | 247 | -0.09(-0.10%) |
| Dec 08, 2014 | 89.71 | 89.71 | 89.71 | 89.71 | 385 | -2.22(-2.41%) |
| Dec 04, 2014 | 91.93 | 91.93 | 91.93 | 68 | +1.11(+1.22%) | |
| Dec 03, 2014 | 90.82 | 90.82 | 90.82 | 90.82 | 261 | +1.37(+1.53%) |
| Dec 02, 2014 | 89.28 | 90.13 | 89.28 | 89.45 | 1,396 | +2.00(+2.29%) |
| Dec 01, 2014 | 87.45 | 87.45 | 87.45 | 87.45 | 299 | -1.96(-2.19%) |
| Nov 28, 2014 | 89.41 | 89.41 | 89.41 | 89.41 | 164 | +1.92(+2.19%) |
| Nov 26, 2014 | 87.49 | 87.49 | 87.49 | 0 | +0.44(+0.51%) | |
| Nov 24, 2014 | 87.05 | 87.05 | 87.05 | 73 | +5.30(+6.48%) | |
| Nov 21, 2014 | 80.45 | 81.75 | 80.45 | 81.75 | 30,192 | +1.82(+2.28%) |
| Nov 19, 2014 | 79.93 | 79.93 | 79.93 | 28 | -1.47(-1.81%) | |
| Nov 18, 2014 | 81.71 | 81.71 | 81.40 | 81.40 | 427 | -0.97(-1.18%) |
| Nov 17, 2014 | 82.37 | 82.40 | 82.37 | 82.37 | 3,201 | -0.25(-0.30%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
