Financial News
China Overseas Land & Investment Ltd (OP: CAOVY )
9.848
+0.093
(+0.95%)
Streaming Delayed Price
Updated: 10:48 AM EDT, May 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2018 | 16.56 | 16.56 | 16.56 | 105 | +0.09(+0.53%) | |
| Apr 26, 2018 | 16.58 | 16.58 | 16.47 | 16.47 | 316 | -0.42(-2.47%) |
| Apr 24, 2018 | 16.89 | 16.89 | 16.89 | 133 | +0.77(+4.78%) | |
| Apr 23, 2018 | 16.12 | 16.12 | 16.12 | 16.12 | 1,195 | -0.33(-2.01%) |
| Apr 18, 2018 | 16.45 | 16.45 | 16.45 | 171 | -0.51(-3.01%) | |
| Apr 17, 2018 | 17.00 | 17.00 | 16.90 | 16.96 | 1,494 | -0.73(-4.13%) |
| Apr 12, 2018 | 17.69 | 17.69 | 17.69 | 166 | -0.04(-0.24%) | |
| Apr 11, 2018 | 17.73 | 17.73 | 17.73 | 17.73 | 260 | +0.26(+1.50%) |
| Apr 09, 2018 | 17.47 | 17.47 | 17.47 | 253 | -0.05(-0.31%) | |
| Apr 05, 2018 | 17.52 | 17.52 | 17.52 | 93 | +0.11(+0.63%) | |
| Apr 04, 2018 | 17.42 | 17.42 | 17.42 | 17.42 | 215 | -0.01(-0.08%) |
| Apr 02, 2018 | 17.43 | 17.43 | 17.43 | 74 | -0.25(-1.41%) | |
| Mar 27, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.03(+0.17%) | |
| Mar 26, 2018 | 17.56 | 17.76 | 17.56 | 17.65 | 27,352 | -0.01(-0.06%) |
| Mar 23, 2018 | 17.75 | 17.75 | 17.66 | 17.66 | 1,916 | -0.33(-1.83%) |
| Mar 22, 2018 | 18.00 | 18.00 | 17.92 | 17.99 | 1,180 | +0.45(+2.57%) |
| Mar 19, 2018 | 17.54 | 17.54 | 17.54 | 16 | -0.40(-2.23%) | |
| Mar 16, 2018 | 17.94 | 17.94 | 17.92 | 17.94 | 348 | -86.86(-82.88%) |
| Mar 02, 2018 | 104.80 | 104.80 | 104.80 | 53 | +1.44(+1.39%) | |
| Mar 01, 2018 | 103.36 | 103.36 | 103.36 | 103.36 | 125 | -2.64(-2.49%) |
| Feb 28, 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 156 | -3.75(-3.42%) |
| Feb 20, 2018 | 109.75 | 109.75 | 109.75 | 18 | -2.25(-2.01%) | |
| Feb 16, 2018 | 112.00 | 112.00 | 112.00 | 0 | +7.00(+6.67%) | |
| Feb 14, 2018 | 105.00 | 105.00 | 105.00 | 61 | +5.85(+5.90%) | |
| Feb 13, 2018 | 99.15 | 99.15 | 99.15 | 99.15 | 132 | -2.93(-2.87%) |
| Feb 12, 2018 | 102.08 | 102.08 | 102.08 | 102.08 | 218 | +1.65(+1.64%) |
| Feb 09, 2018 | 100.43 | 100.43 | 100.43 | 100.43 | 403 | +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.
