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 28, 2023 | 12.64 | 12.65 | 12.64 | 12.65 | 1,716 | +0.29(+2.39%) |
| Apr 26, 2023 | 12.36 | 137 | +0.11(+0.90%) | |||
| Apr 25, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 2,187 | -0.32(-2.55%) |
| Apr 24, 2023 | 12.58 | 12.58 | 12.57 | 12.57 | 803 | -0.35(-2.71%) |
| Apr 20, 2023 | 12.92 | 0 | -0.68(-5.00%) | |||
| Apr 18, 2023 | 13.60 | 101 | +0.26(+1.95%) | |||
| Apr 11, 2023 | 13.34 | 0 | +0.67(+5.29%) | |||
| Apr 05, 2023 | 12.67 | 0 | -0.20(-1.55%) | |||
| Apr 03, 2023 | 12.87 | 67 | +0.86(+7.16%) | |||
| Mar 31, 2023 | 12.02 | 12.10 | 12.01 | 12.01 | 27,272 | -0.09(-0.74%) |
| Mar 29, 2023 | 12.10 | 0 | -0.09(-0.70%) | |||
| Mar 28, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 208 | +0.08(+0.66%) |
| Mar 27, 2023 | 12.12 | 12.12 | 12.11 | 12.11 | 603 | -0.22(-1.82%) |
| Mar 24, 2023 | 12.34 | 12.37 | 12.33 | 12.33 | 3,853 | -0.43(-3.37%) |
| Mar 22, 2023 | 12.76 | 23 | +0.29(+2.37%) | |||
| Mar 20, 2023 | 12.46 | 108 | +0.00(+0.04%) | |||
| Mar 17, 2023 | 12.46 | 12.47 | 12.46 | 12.46 | 2,144 | +0.15(+1.18%) |
| Mar 16, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 552 | +0.25(+2.11%) |
| Mar 15, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 118 | -0.10(-0.82%) |
| Mar 13, 2023 | 12.16 | 65 | -0.95(-7.25%) | |||
| Mar 06, 2023 | 13.11 | 0 | +0.12(+0.92%) | |||
| Mar 03, 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 2,476 | +0.08(+0.62%) |
| Mar 01, 2023 | 12.91 | 173 | +0.07(+0.55%) | |||
| Feb 27, 2023 | 12.84 | 14 | +0.28(+2.23%) | |||
| Feb 24, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 323 | -0.34(-2.64%) |
| Feb 23, 2023 | 12.86 | 12.90 | 12.86 | 12.90 | 436 | -0.10(-0.77%) |
| Feb 22, 2023 | 13.02 | 13.02 | 13.00 | 13.00 | 3,137 | +0.58(+4.70%) |
| Feb 17, 2023 | 12.42 | 305 | -0.08(-0.66%) | |||
| Feb 16, 2023 | 12.47 | 12.50 | 12.47 | 12.50 | 319 | +0.33(+2.71%) |
| Feb 15, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 445 | -0.63(-4.96%) |
| Feb 13, 2023 | 12.80 | 20 | +0.11(+0.83%) | |||
| Feb 08, 2023 | 12.70 | 59 | +0.06(+0.47%) | |||
| Feb 06, 2023 | 12.64 | 0 | -0.17(-1.33%) | |||
| Feb 03, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 307 | -0.34(-2.62%) |
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.
