OTCMKTS:CICOY

COSCO SHIPPING Price History

$13.35
-0.75 (-5.32 %)
(As of 08/4/2021 12:00 AM ET)
Add
Compare
Today's Range
$13.01
$13.50
50-Day Range
$10.06
$16.44
52-Week Range
$1.96
$19.14
Volume3,904 shs
Average Volume5,365 shs
Market Capitalization$32.73 billion
P/E Ratio22.63
Dividend YieldN/A
Beta1.85

COSCO SHIPPING (OTCMKTS:CICOY) Price Performance

5 Day
Performance
+3.93%

1 Month
Performance
-3.26%

3 Month
Performance
+20.38%

Year-To-Date
Performance
+116.37%

1 Year
Performance
+556.02%

COSCO SHIPPING (OTCMKTS:CICOY) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2021$14.10$13.35
-5.32%
$13.50$13.013,904 shs$32.73 billion
08/03/2021$12.83$14.10
+9.89%
$14.11$13.503,398 shs$34.57 billion
08/02/2021$12.85$12.83
-0.11%
$13.00$12.832,393 shs$31.46 billion
07/30/2021$13.54$12.85
-5.13%
$13.04$12.85498 shs$31.49 billion
07/29/2021$13.80$13.54
-1.85%
$13.69$11.504,538 shs$33.20 billion
07/28/2021$13.25$13.80
+4.15%
$15.94$13.481,220 shs$33.82 billion
07/27/2021$13.51$13.25
-1.96%
$13.53$13.001,922 shs$32.48 billion
07/26/2021$13.51$13.51$14.90$13.264,900 shs$33.13 billion
07/23/2021$13.00$13.51
+3.92%
$14.90$13.264,972 shs$33.13 billion
07/22/2021$11.99$13.00
+8.42%
$15.48$12.668,653 shs$31.87 billion
07/21/2021$14.70$11.99
-18.41%
$16.00$11.994,622 shs$29.40 billion
07/20/2021$14.00$14.70
+4.96%
$16.50$14.706,428 shs$36.03 billion
07/19/2021$14.00$14.00$14.00$14.00216 shs$34.33 billion
07/16/2021$15.50$14.00
-9.68%
$15.50$14.003,837 shs$34.33 billion
07/15/2021$15.26$15.50
+1.57%
$16.00$11.791,491 shs$38.00 billion
07/14/2021$16.44$15.26
-7.18%
$16.00$14.014,660 shs$37.42 billion
07/13/2021$15.59$16.44
+5.44%
$16.45$14.904,551 shs$40.31 billion
07/12/2021$14.20$15.59
+9.80%
$16.99$12.202,801 shs$38.23 billion
07/09/2021$15.01$14.20
-5.40%
$14.78$14.107,009 shs$34.82 billion
07/08/2021$14.93$15.01
+0.54%
$19.14$14.003,517 shs$36.80 billion
07/07/2021$14.20$14.93
+5.14%
$15.99$14.655,858 shs$36.61 billion
07/06/2021$13.80$14.20
+2.90%
$15.00$13.803,286 shs$33.84 billion
07/05/2021$13.80$13.80$15.00$13.2212,300 shs$33.84 billion
07/02/2021$12.80$13.80
+7.81%
$15.00$13.2212,358 shs$33.84 billion
07/01/2021$12.56$12.80
+1.91%
N/AN/A1,150 shs$30.80 billion
06/30/2021$12.00$12.56
+4.67%
N/AN/A2,398 shs$30.80 billion
06/29/2021$12.58$12.00
-4.61%
N/AN/A2,883 shs$30.84 billion
06/28/2021$12.39$12.58
+1.50%
N/AN/A737 shs$30.39 billion
06/25/2021$11.99$12.39
+3.41%
N/AN/A3,157 shs$0.00
06/24/2021$12.24$11.99
-2.04%
N/AN/A9,572 shs$24.49 billion
06/23/2021$12.57$12.24
-2.67%
N/AN/A2,246 shs$25.68 billion
06/22/2021$12.64$12.57
-0.59%
N/AN/A376 shs$25.83 billion
06/21/2021$13.01$12.64
-2.81%
N/AN/A327 shs$25.83 billion
06/18/2021$13.20$13.01
-1.44%
N/AN/A3,533 shs$26.58 billion
06/17/2021$12.32$13.20
+7.12%
N/AN/A23,561 shs$25.17 billion
06/16/2021$12.96$12.32
-4.92%
N/AN/A3,460 shs$25.18 billion
06/15/2021$12.50$12.96
+3.68%
N/AN/A22,257 shs$0.00
06/14/2021$12.39$12.50
+0.89%
N/AN/A4,512 shs$25.54 billion
06/11/2021$12.50$12.39
-0.88%
N/AN/A3,879 shs$25.54 billion
06/10/2021$11.10$12.50
+12.61%
N/AN/A11,237 shs$25.54 billion
06/09/2021$10.89$11.10
+1.98%
N/AN/A1,932 shs$0.00
06/08/2021$10.55$10.89
+3.18%
N/AN/A3,473 shs$21.56 billion
06/07/2021$10.09$10.55
+4.56%
N/AN/A47,220 shs$0.00
06/04/2021$10.09$10.09
+0.05%
N/AN/A465 shs$20.61 billion
06/03/2021$10.17$10.09
-0.79%
N/AN/A1,629 shs$20.77 billion
06/02/2021$10.32$10.17
-1.50%
N/AN/A5,132 shs$21.21 billion
06/01/2021$10.32$10.32N/AN/A30,474 shs$21.21 billion
05/31/2021$10.32$10.32N/AN/A400 shs$21.09 billion
05/28/2021$10.06$10.32
+2.58%
N/AN/A470 shs$21.09 billion
05/27/2021$9.73$10.06
+3.39%
N/AN/A3,830 shs$20.56 billion
05/26/2021$10.30$9.73
-5.53%
N/AN/A21,035 shs$19.88 billion
05/25/2021$10.80$10.30
-4.63%
N/AN/A2,142 shs$21.05 billion
05/24/2021$11.27$10.80
-4.17%
N/AN/A31,102 shs$22.07 billion
05/21/2021$10.84$11.27
+4.01%
N/AN/A15,300 shs$23.03 billion
05/20/2021$11.46$10.84
-5.41%
N/AN/A26,198 shs$22.14 billion
05/19/2021$11.31$11.46
+1.28%
N/AN/A4,600 shs$23.41 billion
05/18/2021$11.14$11.31
+1.53%
N/AN/A4,213 shs$23.11 billion
05/17/2021$10.66$11.14
+4.50%
N/AN/A1,178 shs$22.76 billion
05/14/2021$10.07$10.66
+5.91%
N/AN/A7,682 shs$21.78 billion
05/13/2021$10.42$10.07
-3.41%
N/AN/A1,961 shs$20.57 billion
05/12/2021$10.68$10.42
-2.43%
N/AN/A6,648 shs$21.29 billion
05/11/2021$11.50$10.68
-7.13%
N/AN/A16,861 shs$21.82 billion
05/10/2021$10.87$11.50
+5.80%
N/AN/A6,294 shs$23.50 billion
05/07/2021$11.26$10.87
-3.46%
N/AN/A28,573 shs$22.21 billion
05/06/2021$11.09$11.26
+1.53%
N/AN/A2,687 shs$23.01 billion
05/05/2021$10.75$11.09
+3.16%
N/AN/A5,285 shs$22.66 billion
05/04/2021$10.00$10.75
+7.50%
N/AN/A8,634 shs$21.97 billion
This page was last updated on 8/5/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.