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 26, 2017 | 89.40 | 89.40 | 89.40 | 20 | -4.04(-4.32%) | |
| Mar 09, 2017 | 93.44 | 93.44 | 93.44 | 80 | +1.55(+1.69%) | |
| Mar 02, 2017 | 91.89 | 91.89 | 91.89 | 33 | -0.45(-0.49%) | |
| Feb 23, 2017 | 92.34 | 92.34 | 92.34 | 0 | -3.45(-3.60%) | |
| Feb 15, 2017 | 95.79 | 95.79 | 95.79 | 34 | +3.37(+3.65%) | |
| Feb 14, 2017 | 92.42 | 92.42 | 92.42 | 92.42 | 271 | -2.56(-2.70%) |
| Feb 13, 2017 | 95.00 | 95.00 | 94.98 | 94.98 | 220 | +1.36(+1.45%) |
| Feb 10, 2017 | 93.62 | 93.62 | 93.62 | 93.62 | 289 | -0.18(-0.19%) |
| Feb 09, 2017 | 93.80 | 93.80 | 93.80 | 93.80 | 182 | -0.29(-0.31%) |
| Feb 08, 2017 | 91.80 | 94.09 | 91.80 | 94.09 | 528 | +8.55(+10.00%) |
| Jan 24, 2017 | 85.54 | 85.54 | 85.54 | 0 | -4.45(-4.94%) | |
| Jan 18, 2017 | 89.99 | 89.99 | 89.99 | 32 | +6.88(+8.28%) | |
| Jan 10, 2017 | 83.11 | 83.11 | 83.11 | 10 | +3.55(+4.46%) | |
| Jan 05, 2017 | 79.56 | 79.56 | 79.56 | 107 | +0.56(+0.71%) | |
| Jan 04, 2017 | 79.00 | 79.00 | 79.00 | 79.00 | 305 | -0.09(-0.12%) |
| Dec 28, 2016 | 79.09 | 79.09 | 79.09 | 8 | +1.30(+1.68%) | |
| Dec 20, 2016 | 77.79 | 77.79 | 77.79 | 223 | -2.71(-3.37%) | |
| Dec 19, 2016 | 80.45 | 80.50 | 80.45 | 80.50 | 1,527 | +0.31(+0.38%) |
| Dec 16, 2016 | 78.45 | 80.19 | 78.45 | 80.19 | 473 | -3.03(-3.63%) |
| Dec 12, 2016 | 83.22 | 83.22 | 83.22 | 174 | -3.23(-3.74%) | |
| Nov 28, 2016 | 86.45 | 86.45 | 86.45 | 22 | +0.95(+1.11%) | |
| Nov 23, 2016 | 85.50 | 85.50 | 85.50 | 132 | -1.11(-1.28%) | |
| Nov 18, 2016 | 86.61 | 86.61 | 86.61 | 272 | +1.61(+1.89%) | |
| Nov 17, 2016 | 85.00 | 85.00 | 85.00 | 85.00 | 193 | -1.66(-1.92%) |
| Nov 16, 2016 | 86.66 | 86.66 | 86.66 | 86.66 | 179 | -0.06(-0.07%) |
| Nov 15, 2016 | 86.72 | 86.72 | 86.72 | 86.72 | 1,831 | -3.37(-3.74%) |
| Nov 11, 2016 | 90.09 | 90.09 | 90.09 | 5 | -2.34(-2.53%) | |
| Nov 07, 2016 | 92.43 | 92.43 | 92.43 | 49 | +1.63(+1.80%) | |
| Nov 03, 2016 | 90.80 | 90.80 | 90.80 | 54 | +0.76(+0.84%) | |
| Nov 02, 2016 | 90.04 | 90.04 | 90.04 | 90.04 | 510 | -3.99(-4.24%) |
| Nov 01, 2016 | 94.03 | 94.03 | 94.03 | 94.03 | 247 | -0.77(-0.81%) |
| Oct 26, 2016 | 94.80 | 94.80 | 94.80 | 109 | -0.50(-0.52%) | |
| Oct 24, 2016 | 95.30 | 95.30 | 95.30 | 130 | -0.32(-0.33%) | |
| Oct 20, 2016 | 95.62 | 95.62 | 95.62 | 55 | -1.13(-1.17%) | |
| Oct 19, 2016 | 95.50 | 96.75 | 95.00 | 96.75 | 4,354 | +4.89(+5.32%) |
| Oct 17, 2016 | 91.86 | 91.86 | 91.86 | 141 | +1.61(+1.78%) | |
| Oct 13, 2016 | 90.25 | 90.25 | 90.25 | 141 | -1.81(-1.97%) | |
| Oct 11, 2016 | 92.06 | 92.06 | 92.06 | 105 | -3.33(-3.49%) | |
| Oct 10, 2016 | 96.26 | 97.36 | 95.20 | 95.39 | 3,319 | +0.64(+0.68%) |
| Oct 07, 2016 | 94.75 | 94.75 | 94.75 | 94.75 | 978 | -2.18(-2.25%) |
| Oct 06, 2016 | 98.27 | 98.27 | 96.93 | 96.93 | 1,160 | -2.45(-2.47%) |
| Oct 05, 2016 | 99.50 | 99.50 | 99.38 | 99.38 | 524 | -0.07(-0.07%) |
| Oct 04, 2016 | 100.62 | 100.62 | 96.93 | 99.45 | 4,973 | -1.62(-1.60%) |
| Oct 03, 2016 | 101.07 | 101.07 | 101.07 | 101.07 | 949 | -3.68(-3.51%) |
| Sep 30, 2016 | 102.50 | 104.75 | 102.50 | 104.75 | 1,214 | +1.75(+1.70%) |
| Sep 29, 2016 | 103.00 | 105.97 | 103.00 | 103.00 | 1,699 | -3.10(-2.92%) |
| Sep 28, 2016 | 104.10 | 106.13 | 104.10 | 106.10 | 3,987 | +1.04(+0.99%) |
| Sep 27, 2016 | 105.40 | 105.35 | 103.49 | 105.06 | 7,633 | -0.41(-0.39%) |
| Sep 26, 2016 | 105.67 | 105.67 | 105.47 | 105.47 | 1,044 | +0.47(+0.45%) |
| Sep 23, 2016 | 107.57 | 107.57 | 105.00 | 105.00 | 491 | -2.52(-2.34%) |
| Sep 22, 2016 | 107.52 | 107.52 | 107.52 | 107.52 | 439 | +1.92(+1.82%) |
| Sep 21, 2016 | 107.39 | 107.39 | 105.60 | 105.60 | 1,185 | +3.69(+3.62%) |
| Sep 19, 2016 | 101.91 | 101.91 | 101.91 | 281 | +1.05(+1.04%) | |
| Sep 16, 2016 | 99.86 | 101.42 | 99.60 | 100.86 | 1,789 | -0.69(-0.68%) |
| Sep 15, 2016 | 100.92 | 101.55 | 99.64 | 101.55 | 1,642 | -3.85(-3.65%) |
| Sep 09, 2016 | 105.40 | 105.40 | 105.40 | 55 | +1.84(+1.78%) | |
| Sep 08, 2016 | 103.56 | 103.56 | 103.56 | 103.56 | 209 | -1.94(-1.84%) |
| Sep 07, 2016 | 105.75 | 105.75 | 105.50 | 105.50 | 407 | +1.16(+1.11%) |
| Sep 06, 2016 | 104.34 | 104.34 | 104.34 | 104.34 | 374 | +3.59(+3.57%) |
| Aug 30, 2016 | 100.75 | 100.75 | 100.75 | 0 | +1.55(+1.56%) | |
| Aug 29, 2016 | 99.20 | 99.20 | 99.20 | 99.20 | 426 | -0.80(-0.80%) |
| Aug 25, 2016 | 100.00 | 100.00 | 100.00 | 0 | -2.60(-2.53%) | |
| Aug 24, 2016 | 100.50 | 102.60 | 100.50 | 102.60 | 276 | -2.16(-2.06%) |
| Aug 17, 2016 | 104.76 | 104.76 | 104.76 | 103 | +0.79(+0.75%) | |
| Aug 16, 2016 | 103.97 | 103.97 | 103.97 | 103.97 | 344 | +0.60(+0.59%) |
| Aug 15, 2016 | 103.37 | 103.37 | 103.37 | 103.37 | 282 | +2.09(+2.06%) |
| Aug 12, 2016 | 101.28 | 101.28 | 101.28 | 101.28 | 197 | -3.86(-3.67%) |
| Aug 08, 2016 | 105.14 | 105.14 | 105.14 | 47 | +5.39(+5.40%) | |
| Aug 01, 2016 | 99.75 | 99.75 | 99.75 | 178 | +1.94(+1.98%) | |
| Jul 27, 2016 | 97.81 | 97.81 | 97.81 | 0 | -2.19(-2.19%) | |
| Jul 15, 2016 | 100.00 | 100.00 | 100.00 | 39 | -0.30(-0.29%) | |
| Jul 14, 2016 | 100.30 | 100.30 | 100.30 | 100.30 | 452 | +3.32(+3.42%) |
| Jul 11, 2016 | 96.98 | 96.98 | 96.98 | 30 | +4.42(+4.78%) | |
| Jun 30, 2016 | 92.56 | 92.56 | 92.56 | 69 | +6.81(+7.94%) | |
| Jun 27, 2016 | 85.75 | 85.75 | 85.75 | 250 | -7.30(-7.85%) | |
| Jun 23, 2016 | 93.05 | 93.05 | 93.05 | 0 | +4.12(+4.63%) | |
| Jun 22, 2016 | 88.93 | 88.93 | 88.93 | 88.93 | 309 | +2.78(+3.23%) |
| Jun 17, 2016 | 86.15 | 86.15 | 86.15 | 0 | -1.37(-1.57%) | |
| Jun 14, 2016 | 87.52 | 87.52 | 87.52 | 81 | +1.03(+1.19%) | |
| May 26, 2016 | 86.49 | 86.49 | 86.49 | 0 | +1.94(+2.29%) | |
| May 24, 2016 | 84.55 | 84.55 | 84.55 | 0 | -3.19(-3.64%) | |
| May 18, 2016 | 87.74 | 87.74 | 87.74 | 27 | -0.15(-0.17%) | |
| May 09, 2016 | 87.89 | 87.89 | 87.89 | 0 | +0.83(+0.95%) | |
| May 06, 2016 | 87.06 | 87.06 | 87.06 | 87.06 | 155 | -3.44(-3.80%) |
| May 05, 2016 | 90.50 | 90.50 | 90.50 | 90.50 | 587 | +0.00(+0.00%) |
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.
