Financial News
China Overseas Land & Investment Ltd (OP: CAOVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2015 | 86.85 | 86.85 | 86.85 | 86.85 | 211 | +3.42(+4.10%) |
| Aug 26, 2015 | 83.43 | 83.43 | 83.43 | 31 | +2.73(+3.38%) | |
| Aug 24, 2015 | 80.70 | 80.70 | 80.70 | 82 | -5.84(-6.75%) | |
| Aug 21, 2015 | 86.54 | 86.54 | 86.54 | 86.54 | 371 | -2.63(-2.95%) |
| Aug 20, 2015 | 89.17 | 89.17 | 89.17 | 89.17 | 100 | +0.43(+0.48%) |
| Aug 19, 2015 | 88.08 | 88.74 | 88.08 | 88.74 | 215 | -2.16(-2.38%) |
| Aug 17, 2015 | 90.90 | 90.90 | 90.90 | 48 | -0.31(-0.34%) | |
| Aug 14, 2015 | 91.21 | 91.21 | 91.21 | 91.21 | 245 | -0.02(-0.02%) |
| Aug 13, 2015 | 90.87 | 91.23 | 90.87 | 91.23 | 455 | +2.03(+2.28%) |
| Aug 12, 2015 | 89.16 | 89.20 | 89.14 | 89.20 | 2,167 | -6.04(-6.34%) |
| Aug 11, 2015 | 95.24 | 95.24 | 95.24 | 95.24 | 548 | +2.14(+2.30%) |
| Aug 07, 2015 | 93.10 | 93.10 | 93.10 | 179 | +0.98(+1.06%) | |
| Aug 06, 2015 | 92.12 | 92.12 | 92.12 | 92.12 | 584 | -4.62(-4.78%) |
| 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%) |
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.
