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 (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2022 | 12.89 | 15 | +0.00(+0.00%) | |||
| Nov 25, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 2,002 | +0.28(+2.18%) |
| Nov 23, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 3,195 | +0.38(+3.06%) |
| Nov 21, 2022 | 12.24 | 0 | -0.54(-4.23%) | |||
| Nov 17, 2022 | 12.78 | 167 | -0.10(-0.78%) | |||
| Nov 15, 2022 | 12.88 | 0 | -0.09(-0.73%) | |||
| Nov 14, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 423 | +1.26(+10.80%) |
| Nov 11, 2022 | 11.70 | 12.00 | 11.70 | 11.71 | 1,398 | +0.92(+8.53%) |
| Nov 10, 2022 | 10.82 | 10.83 | 10.79 | 10.79 | 84,657 | +0.25(+2.42%) |
| Nov 09, 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 2,049 | +0.07(+0.67%) |
| Nov 07, 2022 | 10.46 | 43 | +0.20(+1.95%) | |||
| Nov 04, 2022 | 10.21 | 10.27 | 10.14 | 10.27 | 2,383 | +0.77(+8.05%) |
| Nov 02, 2022 | 9.500 | 79 | -0.09(-0.89%) | |||
| Nov 01, 2022 | 9.585 | 9.585 | 9.585 | 9.585 | 175 | -0.41(-4.10%) |
| Oct 28, 2022 | 9.995 | 208 | -1.57(-13.54%) | |||
| Oct 24, 2022 | 11.56 | 63 | -1.12(-8.83%) | |||
| Oct 20, 2022 | 12.68 | 273 | -0.02(-0.12%) | |||
| Oct 19, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 146 | -0.05(-0.39%) |
| Oct 17, 2022 | 12.74 | 93 | -0.11(-0.82%) | |||
| Oct 14, 2022 | 12.93 | 12.93 | 12.82 | 12.85 | 2,749 | +0.25(+1.98%) |
| Oct 13, 2022 | 12.60 | 12.61 | 12.60 | 12.60 | 506 | -0.62(-4.69%) |
| Oct 11, 2022 | 13.22 | 9 | -0.44(-3.22%) | |||
| Oct 05, 2022 | 13.66 | 24 | +0.45(+3.41%) | |||
| Sep 29, 2022 | 13.21 | 32 | -0.19(-1.42%) | |||
| Sep 28, 2022 | 12.97 | 13.42 | 12.97 | 13.40 | 788 | -0.23(-1.69%) |
| Sep 23, 2022 | 13.63 | 65 | -1.01(-6.90%) | |||
| Sep 15, 2022 | 14.64 | 119 | +0.12(+0.83%) | |||
| Sep 12, 2022 | 14.52 | 19 | +0.13(+0.90%) | |||
| Sep 09, 2022 | 14.47 | 14.55 | 14.39 | 14.39 | 1,205 | +0.35(+2.49%) |
| Sep 08, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 180 | -0.11(-0.78%) |
| Sep 07, 2022 | 14.21 | 14.21 | 14.15 | 14.15 | 2,613 | +0.31(+2.24%) |
| Sep 06, 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 773 | +0.19(+1.39%) |
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.
