Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2014		73.59	73.59	73.59	145	+1.33(+1.84%)
Apr 28, 2014	71.87	72.26	71.79	72.26	1,311	-0.99(-1.35%)
Apr 25, 2014	73.91	73.91	73.25	73.25	689	-0.85(-1.15%)
Apr 24, 2014	74.10	74.10	74.10	74.10	862	-0.39(-0.52%)
Apr 23, 2014	74.49	74.50	74.49	74.49	3,302	-3.64(-4.66%)
Apr 22, 2014	78.13	78.13	77.15	78.13	1,155	+1.10(+1.43%)
Apr 21, 2014	77.03	77.03	77.03	77.03	798	-0.69(-0.89%)
Apr 17, 2014		77.72	77.72	77.72	0	+0.58(+0.75%)
Apr 15, 2014		77.14	77.14	77.14	219	-3.27(-4.07%)
Apr 14, 2014	80.41	80.41	80.41	80.41	181	-0.09(-0.11%)
Apr 11, 2014	80.94	80.94	80.50	80.50	0	-0.02(-0.02%)
Apr 10, 2014	80.90	80.90	80.52	80.52	638	-2.83(-3.40%)
Apr 09, 2014	82.68	83.35	82.68	83.35	1,356	+1.08(+1.31%)
Apr 08, 2014	82.26	83.03	82.25	82.27	1,668	+2.55(+3.20%)
Apr 07, 2014	79.73	79.73	79.72	79.72	938	+1.33(+1.70%)
Apr 04, 2014	79.80	79.83	78.39	78.39	0	-1.57(-1.96%)
Apr 03, 2014	80.55	80.55	79.70	79.96	904	-0.72(-0.89%)
Apr 02, 2014	81.05	81.05	80.68	80.68	1,621	+2.18(+2.78%)
Apr 01, 2014	78.50	78.50	78.50	78.50	481	+1.00(+1.29%)
Mar 31, 2014	77.18	77.50	77.18	77.50	816	+0.68(+0.89%)
Mar 28, 2014	76.34	76.84	76.34	76.82	0	+2.37(+3.18%)
Mar 27, 2014	74.61	74.87	74.28	74.45	3,177	-0.45(-0.60%)
Mar 26, 2014	74.90	74.90	74.90	74.90	786	-0.13(-0.17%)
Mar 25, 2014	75.03	75.03	75.03	75.03	913	-0.90(-1.19%)
Mar 24, 2014	76.69	76.69	75.93	75.93	1,983	+1.33(+1.78%)
Mar 21, 2014	75.00	75.10	74.51	74.60	2,179	+4.44(+6.33%)
Mar 20, 2014	70.21	70.21	69.83	70.16	2,519	-0.35(-0.50%)
Mar 19, 2014	70.61	70.61	70.51	70.51	1,100	-0.18(-0.25%)
Mar 18, 2014	70.69	70.69	70.69	70.69	965	-1.02(-1.42%)
Mar 17, 2014	71.97	71.97	71.71	71.71	1,166	-0.96(-1.32%)
Mar 14, 2014	73.23	73.23	72.67	72.67	0	+1.05(+1.47%)
Mar 13, 2014	72.37	72.37	71.62	71.62	1,952	-3.76(-4.99%)
Mar 12, 2014	75.38	75.39	75.38	75.38	928	-0.11(-0.15%)
Mar 11, 2014	76.03	76.03	75.49	75.49	1,035	-3.60(-4.55%)
Mar 07, 2014		79.09	79.09	79.09	540	-1.69(-2.09%)
Mar 06, 2014	80.83	80.83	80.65	80.78	3,097	+3.18(+4.10%)
Mar 05, 2014	77.85	77.85	77.60	77.60	505	-0.69(-0.88%)
Mar 04, 2014	78.08	78.29	78.08	78.29	1,338	+1.14(+1.48%)
Mar 03, 2014	77.30	77.30	77.15	77.15	912	-3.01(-3.75%)
Feb 28, 2014	80.24	80.24	80.16	80.16	0	+0.97(+1.22%)
Feb 27, 2014	79.99	79.99	79.19	79.19	701	-0.89(-1.11%)
Feb 26, 2014	80.45	80.45	79.95	80.08	1,553	+2.47(+3.18%)
Feb 25, 2014	77.61	77.61	77.61	77.61	1,188	-0.97(-1.23%)
Feb 24, 2014	78.65	78.65	78.58	78.58	596	-2.20(-2.72%)
Feb 21, 2014	81.58	81.58	80.78	80.78	0	-1.03(-1.26%)
Feb 20, 2014	82.17	82.17	81.81	81.81	500	-1.20(-1.45%)
Feb 19, 2014	83.14	83.21	83.01	83.01	1,253	+1.17(+1.43%)
Feb 18, 2014	81.88	81.89	81.84	81.84	2,014	-1.81(-2.16%)
Feb 14, 2014		83.65	83.65	83.65	0	-0.49(-0.58%)
Feb 13, 2014	84.13	84.14	84.13	84.14	627	-1.25(-1.46%)
Feb 12, 2014	85.92	85.92	85.36	85.39	2,109	+9.33(+12.27%)
Feb 10, 2014		76.06	76.06	76.06	569	-2.78(-3.53%)
Feb 07, 2014	78.40	78.84	78.40	78.84	0	+0.71(+0.91%)
Feb 06, 2014	78.39	78.39	78.13	78.13	728	+1.14(+1.48%)
Feb 05, 2014	77.94	77.94	76.98	76.99	1,033	-1.96(-2.48%)
Feb 04, 2014	78.36	78.95	78.36	78.95	1,539	-0.28(-0.35%)
Feb 03, 2014	80.40	80.40	79.23	79.23	1,095	-1.33(-1.65%)
Jan 31, 2014	80.38	80.56	80.38	80.56	0	-0.20(-0.25%)
Jan 30, 2014	80.76	80.76	80.76	80.76	521	+1.17(+1.47%)
Jan 29, 2014	80.60	80.60	79.59	79.59	782	-1.43(-1.76%)
Jan 28, 2014	81.01	81.10	81.01	81.02	862	+0.10(+0.12%)
Jan 27, 2014	81.17	81.17	80.79	80.92	1,980	-1.36(-1.65%)
Jan 24, 2014	83.11	83.11	82.28	82.28	0	-1.07(-1.28%)
Jan 23, 2014	83.94	83.94	83.35	83.35	505	-1.37(-1.62%)
Jan 22, 2014	84.76	84.76	84.72	84.72	673	+1.52(+1.83%)
Jan 21, 2014	82.79	83.20	82.79	83.20	2,368	+0.01(+0.01%)
Jan 17, 2014		83.19	83.19	83.19	0	-1.33(-1.57%)
Jan 15, 2014	84.52	84.52	84.52	84.52	284	+0.15(+0.18%)
Jan 14, 2014	84.37	84.37	84.37	84.37	497	-1.12(-1.31%)
Jan 13, 2014	85.08	85.49	84.94	85.49	954	-0.42(-0.49%)
Jan 10, 2014	85.91	85.91	85.91	85.91	765	+2.68(+3.22%)
Jan 08, 2014		83.23	83.23	83.23	285	+3.28(+4.10%)
Jan 07, 2014	80.00	80.00	79.95	79.95	925	-1.07(-1.32%)
Jan 06, 2014	81.00	81.02	81.00	81.02	997	-2.19(-2.63%)
Jan 03, 2014	83.21	83.21	83.21	83.21	0	-0.97(-1.15%)
Jan 02, 2014	84.18	84.18	84.18	84.18	500	+0.18(+0.21%)
Dec 30, 2013		84.00	84.00	84.00	0	+0.00(+0.00%)
Dec 27, 2013	84.00	84.00	84.00	84.00	378	-0.47(-0.56%)
Dec 26, 2013	84.47	84.47	84.47	84.47	417	+0.22(+0.26%)
Dec 24, 2013	84.39	84.39	84.25	84.25	855	+0.17(+0.20%)
Dec 23, 2013	84.08	84.08	84.08	84.08	742	-1.73(-2.02%)
Dec 20, 2013	85.81	85.81	85.81	85.81	1,890	-1.51(-1.73%)
Dec 19, 2013	87.32	87.32	87.32	87.32	576	-1.21(-1.37%)
Dec 18, 2013	87.67	88.57	87.67	88.53	750	+1.78(+2.05%)
Dec 17, 2013	86.90	86.90	86.75	86.75	1,625	+0.05(+0.06%)
Dec 16, 2013	86.80	86.80	86.70	86.70	1,118	+0.00(+0.00%)
Dec 13, 2013	86.70	86.70	86.70	86.70	0	-0.40(-0.46%)
Dec 12, 2013	87.17	87.17	87.10	87.10	691	+0.33(+0.38%)
Dec 11, 2013	86.88	86.88	86.77	86.77	1,228	-1.18(-1.34%)
Dec 10, 2013	88.09	88.15	87.95	87.95	916	-0.70(-0.79%)
Dec 09, 2013	88.61	88.65	88.61	88.65	704	-0.64(-0.72%)
Dec 06, 2013	89.29	89.29	89.29	89.29	353	+0.28(+0.31%)
Dec 05, 2013	89.20	89.20	88.98	89.01	737	-0.40(-0.45%)
Dec 04, 2013	89.79	89.79	89.41	89.41	300	-0.74(-0.82%)
Dec 03, 2013	90.15	90.15	90.15	90.15	100	-0.99(-1.09%)
Dec 02, 2013	91.54	91.54	91.14	91.14	500	-1.13(-1.22%)
Nov 29, 2013	92.89	92.89	92.27	92.27	800	+1.81(+2.00%)
Nov 27, 2013	90.80	90.80	90.46	90.46	399	+0.55(+0.61%)
Nov 26, 2013	90.76	90.76	89.91	89.91	3,132	-1.24(-1.36%)
Nov 25, 2013	91.73	91.73	91.15	91.15	1,028	-0.96(-1.04%)
Nov 22, 2013	92.17	92.31	92.11	92.11	647	+0.05(+0.05%)
Nov 21, 2013	92.06	92.11	92.06	92.06	902	-2.04(-2.17%)
Nov 20, 2013	94.52	94.52	94.07	94.10	1,885	+1.29(+1.39%)
Nov 19, 2013	92.79	92.81	92.79	92.81	359	-0.96(-1.02%)
Nov 18, 2013	93.90	93.90	93.77	93.77	413	+3.57(+3.96%)
Nov 15, 2013	90.49	90.49	90.20	90.20	692	+2.03(+2.31%)
Nov 14, 2013	87.85	88.17	87.85	88.17	1,099	-0.47(-0.53%)
Nov 12, 2013	88.83	88.83	88.64	88.64	648	-0.96(-1.07%)
Nov 11, 2013	89.60	89.60	89.60	89.60	200	+0.90(+1.01%)
Nov 08, 2013	88.65	89.41	88.65	88.70	1,109	-0.46(-0.52%)
Nov 07, 2013	88.93	89.31	88.93	89.16	423	+0.23(+0.25%)
Nov 06, 2013	88.93	88.93	88.93	88.93	147	-0.30(-0.33%)
Nov 05, 2013	89.23	89.23	89.23	89.23	353	-2.84(-3.08%)
Nov 01, 2013		92.07	92.07	92.07	0	-0.28(-0.30%)
Oct 31, 2013	92.30	92.35	92.30	92.35	200	+1.48(+1.63%)
Oct 30, 2013	91.92	91.92	90.86	90.87	1,414	-0.13(-0.14%)
Oct 29, 2013	91.23	91.30	91.00	91.00	1,823	+1.21(+1.35%)
Oct 28, 2013	90.05	90.21	89.79	89.79	1,736	-0.01(-0.01%)
Oct 25, 2013	89.80	89.80	89.80	89.80	188	+0.25(+0.28%)
Oct 24, 2013	89.21	89.60	89.21	89.55	2,188	-3.88(-4.15%)
Oct 22, 2013		93.43	93.43	93.43	0	-1.26(-1.33%)
Oct 18, 2013		94.69	94.69	94.69	0	+0.50(+0.53%)
Oct 17, 2013	94.19	94.19	94.19	94.19	100	-0.57(-0.60%)
Oct 16, 2013	94.78	94.85	94.76	94.76	400	-0.04(-0.04%)
Oct 15, 2013	94.80	94.80	94.80	94.80	249	+0.50(+0.53%)
Oct 11, 2013		94.30	94.30	94.30	0	-0.31(-0.33%)
Oct 10, 2013	94.44	94.61	93.99	94.61	1,013	+3.29(+3.60%)
Oct 09, 2013	91.32	91.32	91.32	91.32	300	+1.28(+1.42%)
Oct 08, 2013	90.40	90.40	89.85	90.04	6,475	+1.51(+1.71%)
Oct 07, 2013	88.37	88.57	88.37	88.53	1,005	-1.70(-1.88%)
Oct 04, 2013	90.04	90.23	90.04	90.23	440	+1.08(+1.21%)
Oct 02, 2013		89.15	89.15	89.15	0	-1.13(-1.25%)
Sep 26, 2013		90.28	90.28	90.28	0	-0.81(-0.89%)
Sep 25, 2013	90.60	91.15	90.60	91.09	7,248	-0.26(-0.28%)
Sep 24, 2013	91.02	91.35	90.71	91.35	1,226	-0.96(-1.04%)
Sep 20, 2013		92.31	92.31	92.31	0	-0.66(-0.71%)
Sep 19, 2013	92.76	92.97	92.76	92.97	307	-0.86(-0.92%)
Sep 18, 2013	93.83	93.83	93.83	93.83	300	+0.93(+1.00%)
Sep 17, 2013	93.41	93.41	92.90	92.90	275	+0.84(+0.91%)
Sep 13, 2013	92.06	92.06	92.06	92.06	0	-0.40(-0.43%)
Sep 12, 2013	92.46	92.46	92.46	92.46	127	+0.51(+0.55%)
Sep 11, 2013	91.90	91.95	91.90	91.95	222	-0.05(-0.05%)
Sep 10, 2013	91.91	92.00	91.91	92.00	521	+2.13(+2.37%)
Sep 09, 2013	89.87	89.87	89.87	89.87	227	+0.55(+0.62%)
Sep 06, 2013	89.32	89.32	89.32	89.32	191	-1.34(-1.48%)
Sep 05, 2013	90.33	91.05	90.33	90.66	5,314	-0.53(-0.58%)
Sep 04, 2013	90.91	91.19	90.91	91.19	227	+0.25(+0.27%)
Sep 03, 2013	91.20	91.26	90.94	90.94	618	+2.28(+2.57%)
Aug 30, 2013	88.66	88.66	88.66	88.66	170	+0.78(+0.89%)
Aug 29, 2013	88.21	88.21	87.88	87.88	344	+0.89(+1.02%)
Aug 28, 2013	86.99	86.99	86.99	86.99	100	-1.34(-1.52%)
Aug 27, 2013	88.33	88.33	88.33	88.33	133	-2.62(-2.88%)
Aug 26, 2013	90.90	90.95	90.90	90.95	574	+1.95(+2.19%)
Aug 23, 2013	89.72	90.30	88.80	89.00	7,545	+0.32(+0.36%)
Aug 22, 2013	89.58	89.68	88.68	88.68	1,006	-0.78(-0.87%)
Aug 21, 2013	89.17	89.46	89.17	89.46	611	-2.22(-2.42%)
Aug 20, 2013	91.62	92.05	91.00	91.68	1,146	-1.37(-1.47%)
Aug 19, 2013	93.81	93.81	93.05	93.05	736	-1.76(-1.86%)
Aug 16, 2013	94.98	94.98	94.81	94.81	1,239	+0.36(+0.38%)
Aug 15, 2013	95.75	95.75	94.45	94.45	858	-0.52(-0.55%)
Aug 14, 2013	94.97	94.97	94.97	94.97	100	+2.32(+2.50%)
Aug 12, 2013		92.65	92.65	92.65	0	+1.67(+1.84%)
Aug 09, 2013	90.81	91.29	90.81	90.98	1,066	+2.26(+2.55%)
Aug 08, 2013	88.92	88.92	88.72	88.72	546	-1.41(-1.56%)
Aug 02, 2013		90.13	90.13	90.13	0	+2.86(+3.28%)
Aug 01, 2013	87.27	87.27	87.27	87.27	944	+1.19(+1.38%)
Jul 31, 2013	86.19	86.19	86.08	86.08	2,206	+1.15(+1.35%)
Jul 30, 2013	84.93	84.93	84.93	84.93	430	+0.41(+0.49%)
Jul 29, 2013	84.66	84.66	84.52	84.52	200	-0.58(-0.68%)
Jul 26, 2013	85.10	85.10	85.10	85.10	361	+1.72(+2.06%)
Jul 24, 2013		83.38	83.38	83.38	0	+0.76(+0.92%)
Jul 23, 2013	82.96	82.96	82.62	82.62	2,352	+3.21(+4.04%)
Jul 22, 2013	79.35	79.41	79.35	79.41	249	-0.48(-0.60%)
Jul 19, 2013	79.89	79.89	79.89	79.89	418	-1.98(-2.42%)
Jul 18, 2013	81.87	81.87	81.87	81.87	154	-1.13(-1.36%)
Jul 17, 2013	83.08	83.08	83.00	83.00	297	+0.42(+0.51%)
Jul 16, 2013	82.58	82.58	82.58	82.58	261	-0.57(-0.69%)
Jul 15, 2013	83.30	83.30	83.15	83.15	300	+0.57(+0.69%)
Jul 12, 2013	83.28	83.28	82.58	82.58	508	+1.15(+1.41%)
Jul 11, 2013	82.60	83.07	81.43	81.43	670	+3.11(+3.97%)
Jul 10, 2013	78.14	78.32	77.95	78.32	552	+1.60(+2.09%)
Jul 09, 2013	76.72	76.72	76.72	76.72	136	-0.35(-0.45%)
Jul 08, 2013	77.07	77.07	77.07	77.07	783	+0.25(+0.33%)
Jul 05, 2013	77.40	77.40	76.82	76.82	1,316	+2.68(+3.61%)
Jul 03, 2013	74.58	74.58	74.14	74.14	771	-3.36(-4.34%)
Jul 02, 2013	78.00	78.00	77.50	77.50	313	-0.90(-1.15%)
Jul 01, 2013	78.76	78.80	78.40	78.40	559	-0.15(-0.19%)
Jun 28, 2013	78.42	78.58	78.39	78.55	4,184	+4.81(+6.52%)
Jun 26, 2013	74.14	74.14	73.74	73.74	1,461	+2.29(+3.21%)
Jun 25, 2013	71.44	71.59	71.44	71.45	4,673	+0.95(+1.35%)
Jun 24, 2013	70.50	70.50	70.50	70.50	870	-2.35(-3.23%)
Jun 21, 2013	73.31	73.31	72.85	72.85	203	+0.85(+1.18%)
Jun 20, 2013	78.95	78.95	72.00	72.00	300	-6.95(-8.80%)
Jun 19, 2013	78.95	79.11	78.95	78.95	438	-1.30(-1.62%)
Jun 18, 2013	80.55	80.60	80.10	80.25	1,678	-0.25(-0.31%)
Jun 17, 2013	81.63	81.63	80.50	80.50	1,664	+1.31(+1.65%)
Jun 14, 2013	79.49	79.89	79.19	79.19	608	+0.44(+0.56%)
Jun 13, 2013	79.17	79.17	78.75	78.75	1,508	-2.80(-3.43%)
Jun 12, 2013	81.95	81.95	81.55	81.55	647	-0.50(-0.61%)
Jun 11, 2013	82.15	82.15	82.05	82.05	200	-3.10(-3.64%)
Jun 07, 2013		85.15	85.15	85.15	0	-0.75(-0.87%)
Jun 06, 2013	85.90	85.90	85.90	85.90	390	-1.01(-1.16%)
Jun 05, 2013	87.75	87.75	86.91	86.91	200	-2.49(-2.79%)
Jun 03, 2013		89.40	89.40	89.40	0	+2.01(+2.30%)
May 31, 2013	89.56	89.56	87.39	87.39	2,703	-0.70(-0.79%)
May 30, 2013	89.05	89.05	88.09	88.09	1,153	-0.25(-0.28%)
May 29, 2013	88.64	88.64	88.34	88.34	200	-2.76(-3.03%)
May 28, 2013	91.72	91.72	91.10	91.10	1,289	+3.20(+3.64%)
May 24, 2013	88.54	88.54	87.90	87.90	2,257	-2.85(-3.14%)
May 23, 2013	90.75	90.75	90.75	90.75	220	-1.08(-1.18%)
May 22, 2013	92.58	92.64	91.83	91.83	507	-0.57(-0.62%)
May 21, 2013	92.40	92.40	92.01	92.40	489	+4.57(+5.20%)
May 17, 2013		87.83	87.83	87.83	0	+0.13(+0.15%)
May 16, 2013	88.45	88.76	87.70	87.70	2,530	-0.78(-0.88%)
May 15, 2013	88.51	88.51	88.46	88.48	3,254	-2.38(-2.62%)
May 13, 2013	91.22	91.80	90.85	90.86	911	-2.29(-2.46%)
May 10, 2013	93.10	93.15	93.07	93.15	1,219	+0.33(+0.36%)
May 09, 2013	92.83	92.83	92.82	92.82	1,181	-1.28(-1.36%)
May 08, 2013	93.97	94.10	93.87	94.10	377	+0.52(+0.56%)
May 07, 2013	93.63	93.63	93.58	93.58	279	+0.22(+0.24%)
May 06, 2013	93.36	93.36	93.36	93.36	405	+0.06(+0.06%)
May 03, 2013	93.31	93.31	93.30	93.30	483	+2.32(+2.55%)

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.

Financial News

China Overseas Land & Investment Ltd (OP: CAOVY )

Historical Prices

Popular Pages