Financial News
China Overseas Land & Investment Ltd (OP: CAOVY )
9.870
-0.110
(-1.10%)
Streaming Delayed Price
Updated: 10:28 AM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 15.38 | 15.41 | 15.34 | 15.34 | 2,362 | +0.19(+1.22%) |
| Apr 28, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 216 | -0.39(-2.51%) |
| Apr 26, 2022 | 15.54 | 0 | -0.21(-1.30%) | |||
| Apr 22, 2022 | 15.75 | 151 | +0.38(+2.47%) | |||
| Apr 21, 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 390 | -0.63(-3.94%) |
| Apr 20, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 234 | -0.84(-4.99%) |
| Apr 19, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 474 | -0.13(-0.77%) |
| Apr 18, 2022 | 17.05 | 17.05 | 16.97 | 16.97 | 2,528 | -0.23(-1.34%) |
| Apr 14, 2022 | 17.03 | 17.20 | 17.03 | 17.20 | 24,757 | +0.59(+3.55%) |
| Apr 12, 2022 | 16.61 | 0 | +0.00(+0.00%) | |||
| Apr 11, 2022 | 16.59 | 16.61 | 16.55 | 16.61 | 30,882 | -0.29(-1.72%) |
| Apr 08, 2022 | 16.91 | 16.91 | 16.90 | 16.90 | 1,137 | +1.15(+7.30%) |
| Apr 05, 2022 | 15.75 | 39 | -0.37(-2.30%) | |||
| Apr 04, 2022 | 16.32 | 16.32 | 15.88 | 16.12 | 4,890 | +0.99(+6.51%) |
| Apr 01, 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 679 | -0.15(-1.01%) |
| Mar 31, 2022 | 15.20 | 15.39 | 15.10 | 15.29 | 7,050 | -0.19(-1.23%) |
| Mar 29, 2022 | 15.48 | 0 | -0.14(-0.90%) | |||
| Mar 25, 2022 | 15.62 | 71 | +0.78(+5.26%) | |||
| Mar 24, 2022 | 14.84 | 14.84 | 14.84 | 14.84 | 10,230 | -0.45(-2.94%) |
| Mar 23, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 824 | +0.21(+1.39%) |
| Mar 22, 2022 | 15.08 | 15.08 | 15.08 | 15.08 | 377 | -0.24(-1.57%) |
| Mar 21, 2022 | 14.65 | 15.32 | 14.65 | 15.32 | 360 | -0.23(-1.48%) |
| Mar 18, 2022 | 15.51 | 15.68 | 15.51 | 15.55 | 1,513 | +1.02(+7.02%) |
| Mar 17, 2022 | 14.53 | 14.53 | 14.53 | 14.53 | 246 | +0.08(+0.55%) |
| Mar 16, 2022 | 14.04 | 14.45 | 14.04 | 14.45 | 8,003 | +1.63(+12.69%) |
| Mar 15, 2022 | 12.69 | 12.82 | 12.69 | 12.82 | 378 | -0.86(-6.27%) |
| Mar 14, 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 683 | -0.39(-2.76%) |
| Mar 11, 2022 | 14.52 | 14.54 | 14.07 | 14.07 | 2,144 | -0.61(-4.16%) |
| Mar 10, 2022 | 14.83 | 14.83 | 14.68 | 14.68 | 2,586 | -0.79(-5.11%) |
| Mar 08, 2022 | 15.47 | 50 | -0.28(-1.78%) | |||
| Mar 07, 2022 | 16.39 | 16.39 | 15.70 | 15.75 | 521 | +0.20(+1.29%) |
| Mar 04, 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 205,065 | +0.42(+2.78%) |
| Mar 01, 2022 | 15.13 | 0 | -1.02(-6.32%) | |||
| Feb 22, 2022 | 16.15 | 0 | +0.62(+3.99%) | |||
| Feb 11, 2022 | 15.53 | 0 | +0.23(+1.50%) | |||
| Feb 08, 2022 | 15.30 | 123 | +0.32(+2.14%) | |||
| Feb 04, 2022 | 14.98 | 0 | -0.02(-0.13%) | |||
| Jan 26, 2022 | 15.00 | 0 | +0.89(+6.31%) | |||
| Jan 14, 2022 | 14.11 | 10 | +0.00(+0.00%) | |||
| Jan 13, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 314 | -0.60(-4.08%) |
| Jan 11, 2022 | 14.71 | 122 | +1.81(+14.03%) | |||
| Jan 06, 2022 | 12.90 | 12.90 | 12.90 | 76 | +1.32(+11.40%) | |
| Dec 31, 2021 | 11.58 | 11.58 | 11.58 | 0 | -0.20(-1.70%) | |
| Dec 28, 2021 | 11.78 | 11.78 | 11.78 | 27 | -0.03(-0.23%) | |
| Dec 21, 2021 | 11.81 | 11.81 | 11.81 | 1 | -0.07(-0.61%) | |
| Dec 17, 2021 | 11.88 | 11.88 | 11.88 | 84 | -0.11(-0.92%) | |
| Dec 16, 2021 | 11.85 | 12.02 | 11.85 | 11.99 | 6,490 | +0.39(+3.36%) |
| Dec 14, 2021 | 11.60 | 11.60 | 11.60 | 24 | -0.42(-3.49%) | |
| Dec 13, 2021 | 12.11 | 12.11 | 12.02 | 12.02 | 1,722 | +0.12(+1.01%) |
| Dec 06, 2021 | 11.90 | 11.90 | 11.90 | 46 | +0.15(+1.28%) | |
| Dec 03, 2021 | 11.75 | 11.75 | 11.75 | 11.75 | 400 | -0.04(-0.34%) |
| Dec 02, 2021 | 11.79 | 11.79 | 11.79 | 11.79 | 1,771 | +0.16(+1.42%) |
| Dec 01, 2021 | 11.62 | 11.62 | 11.62 | 11.62 | 141 | +0.10(+0.82%) |
| Nov 30, 2021 | 11.53 | 11.53 | 11.53 | 11.53 | 855 | -0.05(-0.43%) |
| Nov 29, 2021 | 11.65 | 11.65 | 11.58 | 11.58 | 210 | -0.30(-2.53%) |
| Nov 23, 2021 | 11.88 | 11.88 | 11.88 | 0 | -0.02(-0.17%) | |
| Nov 16, 2021 | 11.90 | 11.90 | 11.90 | 19 | +0.10(+0.85%) | |
| Nov 12, 2021 | 11.80 | 11.80 | 11.80 | 1 | +1.14(+10.69%) | |
| Nov 09, 2021 | 10.66 | 10.66 | 10.66 | 10.66 | 204 | +0.19(+1.77%) |
| Nov 05, 2021 | 10.47 | 10.47 | 10.47 | 50 | +0.06(+0.62%) | |
| Nov 04, 2021 | 10.54 | 10.54 | 10.41 | 10.41 | 1,024 | -0.24(-2.25%) |
| Nov 03, 2021 | 10.65 | 10.65 | 10.65 | 10.65 | 390 | -0.01(-0.14%) |
| Nov 02, 2021 | 10.66 | 10.66 | 10.66 | 10.66 | 658 | -0.22(-1.98%) |
| Oct 29, 2021 | 10.88 | 10.88 | 10.88 | 0 | -0.23(-2.07%) | |
| Oct 28, 2021 | 11.11 | 11.11 | 11.11 | 11.11 | 362 | -0.15(-1.33%) |
| Oct 27, 2021 | 11.20 | 11.26 | 11.20 | 11.26 | 1,982 | -0.65(-5.46%) |
| Oct 22, 2021 | 11.91 | 11.91 | 11.91 | 68 | +0.85(+7.69%) | |
| Oct 15, 2021 | 11.06 | 11.06 | 11.06 | 57 | -0.56(-4.82%) | |
| Oct 14, 2021 | 11.53 | 11.62 | 11.53 | 11.62 | 2,691 | +0.11(+0.96%) |
| Oct 13, 2021 | 11.51 | 11.51 | 11.51 | 11.51 | 514 | +0.03(+0.22%) |
| Oct 12, 2021 | 11.35 | 11.52 | 11.35 | 11.48 | 3,395 | +0.16(+1.46%) |
| Oct 11, 2021 | 11.22 | 11.35 | 11.22 | 11.32 | 2,577 | +0.09(+0.76%) |
| Oct 08, 2021 | 11.23 | 11.23 | 11.23 | 11.23 | 1,090 | +0.32(+2.98%) |
| Oct 07, 2021 | 10.91 | 10.91 | 10.91 | 10.91 | 344 | -0.25(-2.28%) |
| Oct 06, 2021 | 11.16 | 11.16 | 11.16 | 11.16 | 384 | -0.08(-0.71%) |
| Oct 05, 2021 | 11.24 | 11.24 | 11.24 | 11.24 | 616 | -0.01(-0.04%) |
| Sep 30, 2021 | 11.25 | 11.25 | 11.25 | 343 | +0.04(+0.40%) | |
| Sep 28, 2021 | 11.21 | 11.21 | 11.21 | 94 | +0.20(+1.77%) | |
| Sep 23, 2021 | 11.01 | 11.01 | 11.01 | 229 | +0.31(+2.90%) | |
| Sep 22, 2021 | 10.90 | 10.90 | 10.58 | 10.70 | 14,865 | +0.28(+2.69%) |
| Sep 21, 2021 | 10.29 | 10.42 | 10.29 | 10.42 | 322 | +0.41(+4.10%) |
| Sep 20, 2021 | 10.00 | 10.05 | 10.00 | 10.01 | 1,273 | -0.26(-2.53%) |
| Sep 17, 2021 | 10.28 | 10.28 | 10.27 | 10.27 | 1,679 | -0.26(-2.47%) |
| Sep 16, 2021 | 10.31 | 10.63 | 10.30 | 10.53 | 12,134 | -0.67(-5.98%) |
| Sep 10, 2021 | 11.20 | 11.20 | 11.20 | 15 | -0.07(-0.62%) | |
| Sep 03, 2021 | 11.27 | 11.27 | 11.27 | 45 | +0.11(+0.99%) | |
| Aug 31, 2021 | 11.16 | 11.16 | 11.16 | 106 | +0.03(+0.27%) | |
| Aug 26, 2021 | 11.13 | 11.13 | 11.13 | 64 | -0.83(-6.94%) | |
| Aug 16, 2021 | 11.96 | 11.96 | 11.96 | 50 | +0.11(+0.93%) | |
| Aug 13, 2021 | 11.85 | 11.85 | 11.85 | 11.85 | 166 | +0.27(+2.33%) |
| Aug 11, 2021 | 11.58 | 11.58 | 11.58 | 57 | +1.02(+9.66%) | |
| Aug 10, 2021 | 10.73 | 10.88 | 10.56 | 10.56 | 25,856 | +0.02(+0.17%) |
| Aug 09, 2021 | 10.92 | 10.92 | 10.54 | 10.54 | 495 | +0.14(+1.37%) |
| Aug 06, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 123 | -0.40(-3.70%) |
| Aug 05, 2021 | 10.60 | 10.80 | 10.50 | 10.80 | 2,020 | +0.14(+1.31%) |
| Aug 04, 2021 | 10.66 | 10.66 | 10.66 | 10.66 | 14,180 | +0.00(+0.00%) |
| Aug 02, 2021 | 10.66 | 10.66 | 10.66 | 20 | -0.30(-2.74%) | |
| Jul 29, 2021 | 10.96 | 10.96 | 10.96 | 135 | +0.06(+0.55%) | |
| Jul 28, 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 4,670 | -0.36(-3.20%) |
| Jul 27, 2021 | 11.40 | 11.40 | 11.26 | 11.26 | 698 | -0.14(-1.23%) |
| Jul 23, 2021 | 11.40 | 11.40 | 11.40 | 39 | -0.26(-2.23%) | |
| Jul 19, 2021 | 11.66 | 11.66 | 11.66 | 3,613 | -0.49(-4.03%) | |
| Jul 16, 2021 | 11.43 | 12.15 | 11.42 | 12.15 | 682 | +1.09(+9.86%) |
| Jul 13, 2021 | 11.06 | 11.06 | 11.06 | 63 | -0.36(-3.15%) | |
| Jul 07, 2021 | 11.42 | 11.42 | 11.42 | 19 | -0.12(-1.04%) | |
| Jul 02, 2021 | 11.54 | 11.54 | 11.54 | 6 | -0.86(-6.94%) | |
| Jun 29, 2021 | 12.40 | 12.40 | 12.40 | 27 | +1.12(+9.93%) | |
| Jun 24, 2021 | 11.28 | 11.28 | 11.28 | 23 | -0.28(-2.42%) | |
| Jun 22, 2021 | 11.56 | 11.56 | 11.56 | 13 | -1.10(-8.69%) | |
| Jun 21, 2021 | 12.66 | 12.66 | 12.66 | 12.66 | 238 | +0.39(+3.18%) |
| Jun 15, 2021 | 12.27 | 12.27 | 12.27 | 14 | +0.21(+1.78%) | |
| Jun 09, 2021 | 12.05 | 12.05 | 12.05 | 63 | +0.71(+6.21%) | |
| Jun 07, 2021 | 11.35 | 11.35 | 11.35 | 313 | -0.44(-3.73%) | |
| Jun 04, 2021 | 11.79 | 11.79 | 11.79 | 11.79 | 793 | +0.21(+1.81%) |
| Jun 02, 2021 | 11.58 | 11.58 | 11.58 | 85 | +0.00(+0.00%) | |
| Jun 01, 2021 | 11.58 | 11.58 | 11.58 | 11.58 | 680 | -0.08(-0.71%) |
| May 26, 2021 | 11.66 | 11.66 | 11.66 | 70 | +0.20(+1.77%) | |
| May 25, 2021 | 11.45 | 11.46 | 11.45 | 11.46 | 378 | -0.49(-4.10%) |
| May 24, 2021 | 12.23 | 12.23 | 11.95 | 11.95 | 413 | +0.57(+5.01%) |
| May 21, 2021 | 11.38 | 11.38 | 11.38 | 11.38 | 640 | -0.15(-1.30%) |
| May 20, 2021 | 11.53 | 11.53 | 11.53 | 11.53 | 3,807 | -0.49(-4.08%) |
| May 18, 2021 | 12.02 | 12.02 | 12.02 | 0 | +0.54(+4.70%) | |
| May 13, 2021 | 12.45 | 12.45 | 12.45 | 11.48 | 534 | +0.01(+0.09%) |
| May 12, 2021 | 11.94 | 11.94 | 11.47 | 11.47 | 503 | -0.32(-2.71%) |
| May 11, 2021 | 11.00 | 12.09 | 11.00 | 11.79 | 4,339 | -0.56(-4.53%) |
| May 07, 2021 | 12.35 | 12.35 | 12.35 | 102 | -2.87(-18.86%) | |
| May 05, 2021 | 15.22 | 15.22 | 15.22 | 93 | +2.75(+22.00%) | |
| May 04, 2021 | 12.47 | 12.47 | 12.47 | 31 | +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.
