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 (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 125.75 | 125.75 | 125.75 | 125.75 | 348 | +6.90(+5.81%) |
| Apr 29, 2015 | 118.85 | 118.85 | 118.85 | 118.85 | 236 | -3.13(-2.57%) |
| Apr 28, 2015 | 122.00 | 122.02 | 121.60 | 121.98 | 1,100 | +0.17(+0.14%) |
| Apr 27, 2015 | 120.31 | 121.81 | 120.31 | 121.81 | 264 | +1.57(+1.31%) |
| Apr 24, 2015 | 120.24 | 120.24 | 120.24 | 120.24 | 240 | +2.50(+2.12%) |
| Apr 22, 2015 | 117.74 | 117.74 | 117.74 | 192 | +5.24(+4.66%) | |
| Apr 21, 2015 | 112.45 | 112.50 | 112.40 | 112.50 | 2,416 | -0.75(-0.66%) |
| Apr 13, 2015 | 113.25 | 113.25 | 113.25 | 28 | -0.15(-0.13%) | |
| Apr 10, 2015 | 114.90 | 114.90 | 112.70 | 113.40 | 6,461 | -3.04(-2.61%) |
| Apr 09, 2015 | 114.47 | 116.44 | 114.36 | 116.44 | 2,944 | +8.03(+7.41%) |
| Apr 08, 2015 | 108.25 | 108.41 | 108.25 | 108.41 | 393 | +5.99(+5.85%) |
| Apr 07, 2015 | 102.42 | 102.42 | 102.42 | 102.42 | 268 | +0.67(+0.66%) |
| Apr 06, 2015 | 101.75 | 101.75 | 101.75 | 101.75 | 132 | +4.23(+4.34%) |
| Mar 31, 2015 | 97.52 | 97.52 | 97.52 | 0 | -5.28(-5.14%) | |
| Mar 30, 2015 | 100.29 | 103.50 | 100.29 | 102.80 | 7,479 | +10.10(+10.90%) |
| Mar 25, 2015 | 92.70 | 92.70 | 92.70 | 26 | +5.04(+5.75%) | |
| Mar 06, 2015 | 87.66 | 87.66 | 87.66 | 127 | -1.14(-1.28%) | |
| Mar 04, 2015 | 88.80 | 88.80 | 88.80 | 53 | -1.40(-1.55%) | |
| Mar 03, 2015 | 90.20 | 90.20 | 90.20 | 144 | -1.42(-1.55%) | |
| Feb 27, 2015 | 91.62 | 91.62 | 91.62 | 239 | -0.95(-1.03%) | |
| Feb 26, 2015 | 92.57 | 92.57 | 92.57 | 92.57 | 124 | +2.38(+2.64%) |
| Feb 10, 2015 | 90.19 | 90.19 | 90.19 | 40 | +0.77(+0.86%) | |
| Feb 06, 2015 | 89.42 | 89.42 | 89.42 | 129 | -2.67(-2.90%) | |
| Feb 05, 2015 | 92.09 | 92.09 | 92.09 | 92.09 | 294 | -0.23(-0.25%) |
| Feb 04, 2015 | 91.71 | 91.71 | 91.71 | 92.33 | 2,888 | +5.34(+6.14%) |
| 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%) |
| Nov 14, 2014 | 82.62 | 82.62 | 82.62 | 82.62 | 3,255 | -3.94(-4.55%) |
| Oct 31, 2014 | 86.56 | 86.56 | 86.56 | 179 | +2.15(+2.55%) | |
| Oct 30, 2014 | 84.41 | 84.41 | 84.41 | 84.41 | 236 | +2.99(+3.67%) |
| Oct 27, 2014 | 81.42 | 81.42 | 81.42 | 54 | -1.01(-1.23%) | |
| Oct 24, 2014 | 82.43 | 82.43 | 82.43 | 82.43 | 203 | +0.08(+0.10%) |
| Oct 20, 2014 | 82.35 | 82.35 | 82.35 | 82.35 | 255 | +1.72(+2.13%) |
| Oct 15, 2014 | 80.63 | 80.63 | 80.63 | 41 | -0.37(-0.46%) | |
| Oct 10, 2014 | 81.00 | 81.00 | 81.00 | 71 | -0.04(-0.05%) | |
| Oct 09, 2014 | 81.23 | 81.23 | 81.04 | 81.04 | 559 | +0.81(+1.01%) |
| Oct 08, 2014 | 80.79 | 80.79 | 80.23 | 80.23 | 526 | -2.22(-2.69%) |
| Oct 06, 2014 | 82.45 | 82.45 | 82.45 | 190 | +1.25(+1.54%) | |
| Oct 03, 2014 | 81.30 | 81.32 | 81.20 | 81.20 | 1,833 | +5.65(+7.48%) |
| Oct 02, 2014 | 75.81 | 75.81 | 75.55 | 75.55 | 570 | -0.44(-0.58%) |
| Oct 01, 2014 | 76.74 | 76.74 | 75.99 | 75.99 | 584 | -0.75(-0.98%) |
| Sep 30, 2014 | 76.74 | 76.74 | 76.74 | 76.74 | 342 | -1.02(-1.31%) |
| Sep 29, 2014 | 77.80 | 77.80 | 77.76 | 77.76 | 1,643 | -2.64(-3.28%) |
| Sep 26, 2014 | 80.40 | 80.40 | 80.40 | 80.40 | 425 | +1.05(+1.32%) |
| Sep 25, 2014 | 79.35 | 79.35 | 79.35 | 79.35 | 377 | -0.24(-0.30%) |
| Sep 23, 2014 | 79.59 | 79.59 | 79.59 | 17 | -0.43(-0.53%) | |
| Sep 22, 2014 | 80.28 | 80.64 | 79.59 | 80.02 | 2,179 | -2.49(-3.02%) |
| Sep 19, 2014 | 81.67 | 82.51 | 81.67 | 82.51 | 1,685 | -0.15(-0.18%) |
| Sep 18, 2014 | 82.62 | 82.66 | 82.62 | 82.66 | 327 | -1.42(-1.69%) |
| Sep 12, 2014 | 84.08 | 84.08 | 84.08 | 21 | -0.97(-1.14%) | |
| Sep 10, 2014 | 85.05 | 85.05 | 85.05 | 38 | -2.19(-2.51%) | |
| Sep 09, 2014 | 87.57 | 87.57 | 87.24 | 87.24 | 1,073 | -0.28(-0.32%) |
| Sep 08, 2014 | 87.74 | 87.74 | 87.52 | 87.52 | 1,974 | +0.01(+0.01%) |
| Sep 04, 2014 | 87.51 | 87.51 | 87.51 | 127 | -0.88(-1.00%) | |
| Sep 03, 2014 | 88.39 | 88.39 | 88.39 | 88.39 | 403 | +4.54(+5.41%) |
| Aug 28, 2014 | 83.85 | 83.85 | 83.85 | 82 | -4.59(-5.19%) | |
| Aug 26, 2014 | 88.44 | 88.44 | 88.44 | 68 | -0.80(-0.90%) | |
| Aug 25, 2014 | 89.05 | 89.05 | 89.24 | 230 | +0.19(+0.21%) | |
| Aug 22, 2014 | 89.05 | 89.05 | 89.05 | 89.05 | 466 | +0.29(+0.33%) |
| Aug 21, 2014 | 88.76 | 88.76 | 88.76 | 88.76 | 308 | +0.71(+0.81%) |
| Aug 18, 2014 | 88.05 | 88.05 | 88.05 | 104 | +0.16(+0.18%) | |
| Aug 15, 2014 | 87.92 | 87.92 | 87.89 | 87.89 | 603 | -0.50(-0.57%) |
| Aug 14, 2014 | 88.99 | 89.14 | 88.39 | 88.39 | 917 | -2.60(-2.86%) |
| Aug 12, 2014 | 90.99 | 90.99 | 90.99 | 194 | +1.25(+1.39%) | |
| Aug 11, 2014 | 89.74 | 89.74 | 89.74 | 89.74 | 481 | +1.57(+1.78%) |
| Aug 08, 2014 | 87.14 | 87.14 | 87.14 | 88.17 | 699 | -0.40(-0.45%) |
| Aug 06, 2014 | 88.57 | 88.57 | 88.57 | 44 | +0.43(+0.49%) | |
| Aug 05, 2014 | 88.64 | 88.99 | 88.14 | 88.14 | 859 | -3.13(-3.43%) |
| Aug 04, 2014 | 90.23 | 91.41 | 90.23 | 91.27 | 3,964 | +0.95(+1.05%) |
| Aug 01, 2014 | 90.05 | 90.36 | 90.05 | 90.32 | 3,350 | +2.79(+3.19%) |
| Jul 30, 2014 | 87.53 | 87.53 | 87.53 | 203 | -1.67(-1.87%) | |
| Jul 29, 2014 | 89.20 | 89.20 | 89.20 | 89.20 | 333 | +3.24(+3.77%) |
| Jul 25, 2014 | 85.96 | 85.96 | 85.96 | 85.96 | 541 | -0.28(-0.32%) |
| Jul 24, 2014 | 86.24 | 86.24 | 86.24 | 86.24 | 253 | +3.54(+4.28%) |
| Jul 22, 2014 | 82.70 | 82.70 | 82.70 | 88 | +3.72(+4.71%) | |
| Jul 21, 2014 | 78.98 | 78.98 | 78.98 | 78.98 | 133 | -0.94(-1.18%) |
| Jul 18, 2014 | 79.92 | 79.92 | 79.92 | 79.92 | 317 | +2.09(+2.69%) |
| Jul 17, 2014 | 78.22 | 78.22 | 77.83 | 77.83 | 957 | -1.16(-1.47%) |
| Jul 15, 2014 | 78.99 | 78.99 | 78.99 | 65 | +1.23(+1.58%) | |
| Jul 14, 2014 | 77.76 | 77.76 | 77.76 | 77.76 | 507 | +0.30(+0.39%) |
| Jul 11, 2014 | 77.46 | 77.46 | 77.46 | 77.46 | 467 | -0.19(-0.24%) |
| Jul 10, 2014 | 77.65 | 77.65 | 77.65 | 77.65 | 288 | -0.71(-0.91%) |
| Jul 09, 2014 | 77.84 | 78.36 | 77.84 | 78.36 | 22,813 | -0.34(-0.43%) |
| Jul 08, 2014 | 79.19 | 79.19 | 78.53 | 78.70 | 7,274 | -0.40(-0.51%) |
| Jul 07, 2014 | 79.19 | 79.40 | 79.10 | 79.10 | 3,321 | +2.43(+3.17%) |
| Jul 03, 2014 | 76.67 | 76.67 | 76.67 | 0 | +1.30(+1.72%) | |
| Jul 02, 2014 | 75.37 | 75.37 | 75.37 | 75.37 | 1,077 | +2.66(+3.66%) |
| Jul 01, 2014 | 72.79 | 72.83 | 72.70 | 72.71 | 2,051 | +0.28(+0.39%) |
| Jun 30, 2014 | 72.42 | 72.54 | 72.42 | 72.43 | 1,205 | +0.49(+0.68%) |
| Jun 27, 2014 | 71.74 | 71.98 | 71.74 | 71.94 | 2,117 | -0.88(-1.21%) |
| Jun 26, 2014 | 72.80 | 72.92 | 72.80 | 72.82 | 2,503 | +0.04(+0.05%) |
| Jun 25, 2014 | 72.78 | 72.91 | 72.78 | 72.78 | 926 | -0.95(-1.29%) |
| Jun 24, 2014 | 73.76 | 73.77 | 73.73 | 73.73 | 2,034 | -0.26(-0.35%) |
| Jun 23, 2014 | 73.90 | 73.99 | 73.90 | 73.99 | 1,325 | -0.89(-1.19%) |
| Jun 20, 2014 | 74.98 | 74.98 | 74.88 | 74.88 | 2,255 | -0.26(-0.35%) |
| Jun 19, 2014 | 75.14 | 75.14 | 75.14 | 75.14 | 706 | -2.10(-2.72%) |
| Jun 18, 2014 | 77.18 | 77.24 | 77.18 | 77.24 | 636 | -1.27(-1.62%) |
| Jun 16, 2014 | 78.51 | 78.51 | 78.51 | 507 | +1.98(+2.59%) | |
| Jun 13, 2014 | 76.58 | 76.60 | 76.52 | 76.53 | 845 | +1.43(+1.90%) |
| Jun 12, 2014 | 75.51 | 75.55 | 75.00 | 75.10 | 1,916 | +0.44(+0.59%) |
| Jun 11, 2014 | 74.66 | 74.66 | 74.66 | 74.66 | 947 | +0.36(+0.48%) |
| Jun 10, 2014 | 74.72 | 74.89 | 74.19 | 74.30 | 3,377 | -0.55(-0.73%) |
| Jun 06, 2014 | 74.66 | 74.85 | 74.66 | 74.85 | 4,822 | -0.38(-0.51%) |
| Jun 05, 2014 | 75.16 | 75.23 | 75.16 | 75.23 | 1,839 | +0.41(+0.55%) |
| Jun 04, 2014 | 74.80 | 75.45 | 74.80 | 74.82 | 872 | -1.61(-2.11%) |
| Jun 03, 2014 | 76.42 | 77.15 | 76.42 | 76.43 | 1,084 | -1.37(-1.76%) |
| Jun 02, 2014 | 77.80 | 77.80 | 77.80 | 77.80 | 1,143 | -0.04(-0.05%) |
| May 30, 2014 | 77.84 | 77.84 | 77.84 | 77.84 | 740 | +0.77(+1.00%) |
| May 28, 2014 | 77.07 | 77.07 | 77.07 | 335 | +0.35(+0.46%) | |
| May 27, 2014 | 76.71 | 76.72 | 76.71 | 76.72 | 496 | -0.30(-0.39%) |
| May 23, 2014 | 77.02 | 77.02 | 77.02 | 0 | +3.88(+5.30%) | |
| May 22, 2014 | 73.14 | 73.36 | 73.13 | 73.14 | 1,099 | +1.15(+1.60%) |
| May 21, 2014 | 71.99 | 71.99 | 71.99 | 71.99 | 180 | -0.11(-0.15%) |
| May 20, 2014 | 72.61 | 72.61 | 72.05 | 72.10 | 9,211 | -1.78(-2.41%) |
| May 19, 2014 | 73.44 | 73.88 | 73.44 | 73.88 | 1,160 | -1.03(-1.37%) |
| May 16, 2014 | 74.19 | 74.91 | 74.19 | 74.91 | 773 | +0.32(+0.43%) |
| May 15, 2014 | 75.03 | 75.03 | 74.59 | 74.59 | 1,938 | -1.45(-1.91%) |
| May 14, 2014 | 76.41 | 76.50 | 76.04 | 76.04 | 3,482 | +2.88(+3.94%) |
| May 13, 2014 | 73.34 | 73.34 | 73.16 | 73.16 | 5,593 | +2.33(+3.29%) |
| May 12, 2014 | 70.78 | 70.83 | 70.78 | 70.83 | 4,704 | +0.53(+0.75%) |
| May 09, 2014 | 70.30 | 70.30 | 70.30 | 70.30 | 956 | +2.14(+3.14%) |
| May 08, 2014 | 68.16 | 68.16 | 68.16 | 68.16 | 1,596 | -0.16(-0.24%) |
| May 07, 2014 | 69.30 | 69.30 | 68.32 | 68.32 | 4,573 | -3.68(-5.11%) |
| May 06, 2014 | 72.00 | 72.00 | 72.00 | 72.00 | 473 | +0.52(+0.73%) |
| May 05, 2014 | 71.66 | 71.66 | 71.48 | 71.48 | 1,529 | -1.39(-1.91%) |
| May 02, 2014 | 72.87 | 72.87 | 72.87 | 72.87 | 315 | -0.70(-0.95%) |
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.
