Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

China Cosco Holdings (OP: CICOY )

7.880 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 7.802 8.080 7.800 7.860 10,269 -0.23(-2.84%)
May 20, 2024 8.000 8.140 8.000 8.090 84,317 +0.08(+1.00%)
May 17, 2024 8.010 8.070 7.964 8.010 6,792 +0.02(+0.21%)
May 16, 2024 7.990 8.000 7.850 7.994 11,292 +0.00(+0.04%)
May 15, 2024 7.800 7.990 7.800 7.990 15,951 +0.05(+0.63%)
May 14, 2024 7.920 8.050 7.920 7.940 6,745 +0.09(+1.15%)
May 13, 2024 7.450 7.860 7.450 7.850 6,532 +0.43(+5.80%)
May 10, 2024 7.410 7.420 7.405 7.420 2,821 +0.15(+2.13%)
May 09, 2024 7.100 7.280 7.100 7.265 11,954 +0.46(+6.84%)
May 08, 2024 6.820 6.960 6.670 6.800 4,179 -0.03(-0.44%)
May 07, 2024 6.830 6.830 6.830 6.830 378 +0.17(+2.55%)
May 06, 2024 6.600 6.848 6.600 6.660 5,359 +0.04(+0.57%)
May 03, 2024 6.690 6.690 6.620 6.622 2,019 +0.13(+1.96%)
May 02, 2024 6.565 6.670 6.490 6.495 22,985 +0.06(+0.93%)
May 01, 2024 6.726 6.726 6.350 6.435 11,365 +0.01(+0.23%)
Apr 30, 2024 6.150 6.490 6.150 6.420 4,123 +0.37(+6.12%)
Apr 29, 2024 6.050 6.050 6.050 6.050 540 +0.00(+0.00%)
Apr 26, 2024 6.000 6.060 6.000 6.050 2,586 +0.06(+1.00%)
Apr 25, 2024 5.900 5.990 5.850 5.990 4,542 +0.14(+2.43%)
Apr 24, 2024 5.848 5.848 5.848 5.848 523 +0.20(+3.50%)
Apr 23, 2024 5.800 5.800 5.620 5.650 7,153 -0.01(-0.18%)
Apr 22, 2024 5.680 5.680 5.660 5.660 1,484 +0.19(+3.47%)
Apr 19, 2024 5.600 5.600 5.470 5.470 3,525 -0.00(-0.09%)
Apr 18, 2024 5.475 5.475 5.475 5.475 225 +0.09(+1.69%)
Apr 17, 2024 5.425 5.425 5.384 5.384 3,398 +0.06(+1.20%)
Apr 16, 2024 5.400 5.400 5.320 5.320 3,792 -0.08(-1.51%)
Apr 15, 2024 5.540 5.540 5.401 5.401 1,625 -0.13(-2.33%)
Apr 12, 2024 5.475 5.530 5.420 5.530 1,184 +0.02(+0.27%)
Apr 11, 2024 5.500 5.515 5.500 5.515 3,382 +0.02(+0.46%)
Apr 10, 2024 5.500 5.500 5.466 5.490 8,673 -0.01(-0.18%)
Apr 09, 2024 5.497 5.500 5.460 5.500 2,159 +0.00(+0.00%)
Apr 08, 2024 5.360 5.500 5.360 5.500 7,750 +0.18(+3.38%)
Apr 05, 2024 5.370 5.500 5.320 5.320 13,929 -0.13(-2.39%)
Apr 04, 2024 5.390 5.450 5.370 5.450 3,769 -0.01(-0.18%)
Apr 03, 2024 5.490 5.490 5.460 5.460 3,182 +0.07(+1.30%)
Apr 02, 2024 5.388 5.490 5.348 5.390 3,218 +0.11(+2.18%)
Apr 01, 2024 5.340 5.340 5.230 5.275 13,557 +0.09(+1.72%)
Mar 28, 2024 5.150 5.220 5.140 5.186 2,809 -0.05(-1.04%)
Mar 27, 2024 5.125 5.240 5.125 5.240 30,938 +0.11(+2.14%)
Mar 26, 2024 5.080 5.130 5.050 5.130 6,604 +0.01(+0.20%)
Mar 25, 2024 5.170 5.220 5.120 5.120 19,245 -0.09(-1.82%)
Mar 22, 2024 5.100 5.215 5.080 5.215 3,250 -0.04(-0.67%)
Mar 21, 2024 5.410 5.410 5.250 5.250 8,505 -0.16(-2.93%)
Mar 20, 2024 5.400 5.700 5.300 5.409 11,082 +0.07(+1.29%)
Mar 19, 2024 5.340 5.340 5.110 5.340 7,251 -0.19(-3.35%)
Mar 18, 2024 5.570 5.570 5.460 5.525 5,113 +0.08(+1.47%)
Mar 15, 2024 5.535 5.600 5.445 5.445 8,882 +0.10(+1.78%)
Mar 14, 2024 5.500 5.600 5.350 5.350 1,629 -0.05(-0.93%)
Mar 13, 2024 5.530 5.530 5.400 5.400 39,729 -0.20(-3.57%)
Mar 12, 2024 5.600 5.610 5.500 5.600 9,996 +0.00(+0.01%)
Mar 11, 2024 5.600 5.600 5.500 5.599 2,105 +0.13(+2.37%)
Mar 08, 2024 5.390 5.600 5.390 5.470 1,144 +0.15(+2.82%)
Mar 07, 2024 5.455 5.530 5.300 5.320 13,261 -0.07(-1.30%)
Mar 06, 2024 5.390 5.392 5.340 5.390 15,255 +0.02(+0.37%)
Mar 05, 2024 5.385 5.390 5.370 5.370 13,196 +0.11(+2.06%)
Mar 04, 2024 5.395 5.440 5.190 5.262 8,445 -0.05(-0.91%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.