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 (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2015 | 96.74 | 96.74 | 96.74 | 30 | +1.17(+1.22%) | |
| Jul 28, 2015 | 95.57 | 95.57 | 95.57 | 95.57 | 224 | -8.16(-7.87%) |
| Jul 21, 2015 | 103.73 | 103.73 | 103.73 | 21 | +5.61(+5.72%) | |
| Jul 15, 2015 | 98.12 | 98.12 | 98.12 | 117 | -1.13(-1.14%) | |
| Jul 14, 2015 | 98.23 | 99.25 | 98.23 | 99.25 | 687 | -0.72(-0.72%) |
| Jul 13, 2015 | 99.97 | 99.97 | 99.97 | 99.97 | 198 | +0.39(+0.40%) |
| Jul 10, 2015 | 99.70 | 99.95 | 99.58 | 99.58 | 696 | +13.37(+15.51%) |
| Jul 08, 2015 | 86.21 | 86.21 | 86.21 | 301 | -9.46(-9.88%) | |
| Jul 07, 2015 | 95.78 | 95.78 | 95.67 | 95.67 | 526 | -3.38(-3.41%) |
| Jul 06, 2015 | 99.03 | 99.04 | 99.03 | 99.04 | 671 | -6.76(-6.39%) |
| Jun 30, 2015 | 105.80 | 105.80 | 105.80 | 0 | -1.25(-1.17%) | |
| Jun 26, 2015 | 107.05 | 107.05 | 107.05 | 57 | -2.43(-2.22%) | |
| Jun 25, 2015 | 109.48 | 109.48 | 109.48 | 109.48 | 539 | +0.28(+0.26%) |
| Jun 23, 2015 | 109.20 | 109.20 | 109.20 | 0 | -0.33(-0.30%) | |
| Jun 18, 2015 | 109.53 | 109.53 | 109.53 | 12 | +2.51(+2.35%) | |
| Jun 17, 2015 | 107.57 | 107.57 | 107.02 | 107.02 | 367 | -0.96(-0.89%) |
| Jun 16, 2015 | 107.98 | 107.98 | 107.98 | 107.98 | 330 | -0.76(-0.70%) |
| Jun 15, 2015 | 108.74 | 108.74 | 108.74 | 108.74 | 146 | -0.86(-0.78%) |
| Jun 09, 2015 | 109.60 | 109.60 | 109.60 | 30 | -2.43(-2.17%) | |
| Jun 08, 2015 | 111.27 | 112.03 | 111.27 | 112.03 | 408 | +2.71(+2.48%) |
| Jun 05, 2015 | 109.32 | 109.32 | 109.32 | 109.32 | 331 | +0.15(+0.14%) |
| Jun 04, 2015 | 110.22 | 110.22 | 108.98 | 109.17 | 1,229 | +0.36(+0.33%) |
| Jun 03, 2015 | 108.81 | 108.81 | 108.81 | 108.81 | 676 | -0.74(-0.68%) |
| May 29, 2015 | 109.55 | 109.55 | 109.55 | 103 | -1.66(-1.49%) | |
| May 28, 2015 | 111.00 | 111.21 | 111.00 | 111.21 | 869 | -5.04(-4.34%) |
| May 26, 2015 | 116.25 | 116.25 | 116.25 | 70 | +0.10(+0.09%) | |
| May 22, 2015 | 116.15 | 116.15 | 116.15 | 0 | +5.15(+4.64%) | |
| May 20, 2015 | 111.00 | 111.00 | 111.00 | 72 | -1.06(-0.95%) | |
| May 19, 2015 | 112.01 | 112.06 | 112.01 | 112.06 | 211 | -0.24(-0.21%) |
| May 18, 2015 | 112.50 | 112.50 | 112.30 | 112.30 | 966 | -0.31(-0.28%) |
| May 13, 2015 | 112.61 | 112.61 | 112.61 | 242 | -2.14(-1.86%) | |
| May 12, 2015 | 114.85 | 114.85 | 114.48 | 114.75 | 1,720 | -0.20(-0.17%) |
| May 08, 2015 | 114.95 | 114.95 | 114.95 | 108 | +4.38(+3.96%) | |
| May 07, 2015 | 110.92 | 110.92 | 110.57 | 110.57 | 7,691 | -1.63(-1.45%) |
| May 06, 2015 | 112.37 | 112.48 | 112.20 | 112.20 | 758 | -6.44(-5.43%) |
| May 05, 2015 | 118.01 | 118.64 | 118.01 | 118.64 | 858 | -5.36(-4.32%) |
| May 04, 2015 | 124.00 | 124.00 | 124.00 | 124.00 | 567 | -0.83(-0.66%) |
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.
