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 (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2015 | 99.62 | 99.62 | 99.62 | 0 | -3.98(-3.84%) | |
| Oct 26, 2015 | 103.60 | 103.60 | 103.60 | 115 | +1.16(+1.13%) | |
| Oct 23, 2015 | 102.44 | 102.44 | 102.44 | 102.44 | 436 | -0.60(-0.58%) |
| Oct 22, 2015 | 102.57 | 103.04 | 102.50 | 103.04 | 1,327 | +4.32(+4.38%) |
| Oct 20, 2015 | 98.72 | 98.72 | 98.72 | 47 | -2.88(-2.83%) | |
| Oct 15, 2015 | 101.60 | 101.60 | 101.60 | 26 | +2.57(+2.60%) | |
| Oct 14, 2015 | 100.03 | 100.03 | 99.03 | 99.03 | 757 | -0.44(-0.44%) |
| Oct 12, 2015 | 99.47 | 99.47 | 99.47 | 5 | +2.41(+2.48%) | |
| Oct 09, 2015 | 97.06 | 97.06 | 97.06 | 97.06 | 356 | -0.06(-0.06%) |
| Oct 08, 2015 | 97.12 | 97.12 | 97.12 | 97.12 | 219 | -1.46(-1.48%) |
| Oct 07, 2015 | 98.35 | 98.58 | 98.35 | 98.58 | 236 | +4.73(+5.04%) |
| Oct 06, 2015 | 94.85 | 94.85 | 93.85 | 93.85 | 480 | -1.95(-2.04%) |
| Oct 02, 2015 | 95.80 | 95.80 | 95.80 | 182 | +4.04(+4.40%) | |
| Sep 30, 2015 | 91.76 | 91.76 | 91.76 | 0 | +1.45(+1.61%) | |
| Sep 25, 2015 | 90.31 | 90.31 | 90.31 | 24 | +1.39(+1.56%) | |
| Sep 24, 2015 | 88.92 | 88.92 | 88.92 | 88.92 | 165 | -1.11(-1.23%) |
| Sep 23, 2015 | 90.31 | 90.31 | 90.03 | 90.03 | 836 | -3.20(-3.43%) |
| Sep 22, 2015 | 92.83 | 93.23 | 92.83 | 93.23 | 504 | +0.96(+1.04%) |
| Sep 21, 2015 | 92.27 | 92.27 | 92.27 | 92.27 | 242 | +1.21(+1.33%) |
| Sep 18, 2015 | 91.07 | 91.07 | 91.06 | 91.06 | 804 | +0.40(+0.44%) |
| Sep 16, 2015 | 90.66 | 90.66 | 90.66 | 13 | +2.58(+2.93%) | |
| Sep 15, 2015 | 87.21 | 88.08 | 87.21 | 88.08 | 556 | +0.79(+0.91%) |
| Sep 11, 2015 | 87.29 | 87.29 | 87.29 | 4 | +0.90(+1.04%) | |
| Sep 10, 2015 | 86.39 | 86.39 | 86.39 | 86.39 | 298 | -1.30(-1.48%) |
| Sep 09, 2015 | 88.75 | 88.75 | 87.69 | 87.69 | 594 | +4.50(+5.41%) |
| Sep 04, 2015 | 83.19 | 83.19 | 83.19 | 44 | -3.01(-3.49%) | |
| Sep 03, 2015 | 86.44 | 86.44 | 86.20 | 86.20 | 485 | +1.02(+1.20%) |
| Sep 02, 2015 | 85.18 | 85.18 | 85.18 | 85.18 | 263 | +1.48(+1.77%) |
| Sep 01, 2015 | 83.70 | 83.70 | 83.70 | 83.70 | 439 | -3.15(-3.63%) |
| Aug 31, 2015 | 86.85 | 86.85 | 86.85 | 86.85 | 211 | +3.42(+4.10%) |
| Aug 26, 2015 | 83.43 | 83.43 | 83.43 | 31 | +2.73(+3.38%) | |
| Aug 24, 2015 | 80.70 | 80.70 | 80.70 | 82 | -5.84(-6.75%) | |
| Aug 21, 2015 | 86.54 | 86.54 | 86.54 | 86.54 | 371 | -2.63(-2.95%) |
| Aug 20, 2015 | 89.17 | 89.17 | 89.17 | 89.17 | 100 | +0.43(+0.48%) |
| Aug 19, 2015 | 88.08 | 88.74 | 88.08 | 88.74 | 215 | -2.16(-2.38%) |
| Aug 17, 2015 | 90.90 | 90.90 | 90.90 | 48 | -0.31(-0.34%) | |
| Aug 14, 2015 | 91.21 | 91.21 | 91.21 | 91.21 | 245 | -0.02(-0.02%) |
| Aug 13, 2015 | 90.87 | 91.23 | 90.87 | 91.23 | 455 | +2.03(+2.28%) |
| Aug 12, 2015 | 89.16 | 89.20 | 89.14 | 89.20 | 2,167 | -6.04(-6.34%) |
| Aug 11, 2015 | 95.24 | 95.24 | 95.24 | 95.24 | 548 | +2.14(+2.30%) |
| Aug 07, 2015 | 93.10 | 93.10 | 93.10 | 179 | +0.98(+1.06%) |
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.
