Skip to main content

China Overseas Land & Investment Ltd (OP: CAOVY )

9.160 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 92.89 92.89 92.27 92.27 800 +1.81(+2.00%)
Nov 27, 2013 90.80 90.80 90.46 90.46 399 +0.55(+0.61%)
Nov 26, 2013 90.76 90.76 89.91 89.91 3,132 -1.24(-1.36%)
Nov 25, 2013 91.73 91.73 91.15 91.15 1,028 -0.96(-1.04%)
Nov 22, 2013 92.17 92.31 92.11 92.11 647 +0.05(+0.05%)
Nov 21, 2013 92.06 92.11 92.06 92.06 902 -2.04(-2.17%)
Nov 20, 2013 94.52 94.52 94.07 94.10 1,885 +1.29(+1.39%)
Nov 19, 2013 92.79 92.81 92.79 92.81 359 -0.96(-1.02%)
Nov 18, 2013 93.90 93.90 93.77 93.77 413 +3.57(+3.96%)
Nov 15, 2013 90.49 90.49 90.20 90.20 692 +2.03(+2.31%)
Nov 14, 2013 87.85 88.17 87.85 88.17 1,099 -0.47(-0.53%)
Nov 12, 2013 88.83 88.83 88.64 88.64 648 -0.96(-1.07%)
Nov 11, 2013 89.60 89.60 89.60 89.60 200 +0.90(+1.01%)
Nov 08, 2013 88.65 89.41 88.65 88.70 1,109 -0.46(-0.52%)
Nov 07, 2013 88.93 89.31 88.93 89.16 423 +0.23(+0.25%)
Nov 06, 2013 88.93 88.93 88.93 88.93 147 -0.30(-0.33%)
Nov 05, 2013 89.23 89.23 89.23 89.23 353 -2.84(-3.08%)
Nov 01, 2013 92.07 92.07 92.07 0 -0.28(-0.30%)
Oct 31, 2013 92.30 92.35 92.30 92.35 200 +1.48(+1.63%)
Oct 30, 2013 91.92 91.92 90.86 90.87 1,414 -0.13(-0.14%)
Oct 29, 2013 91.23 91.30 91.00 91.00 1,823 +1.21(+1.35%)
Oct 28, 2013 90.05 90.21 89.79 89.79 1,736 -0.01(-0.01%)
Oct 25, 2013 89.80 89.80 89.80 89.80 188 +0.25(+0.28%)
Oct 24, 2013 89.21 89.60 89.21 89.55 2,188 -3.88(-4.15%)
Oct 22, 2013 93.43 93.43 93.43 0 -1.26(-1.33%)
Oct 18, 2013 94.69 94.69 94.69 0 +0.50(+0.53%)
Oct 17, 2013 94.19 94.19 94.19 94.19 100 -0.57(-0.60%)
Oct 16, 2013 94.78 94.85 94.76 94.76 400 -0.04(-0.04%)
Oct 15, 2013 94.80 94.80 94.80 94.80 249 +0.50(+0.53%)
Oct 11, 2013 94.30 94.30 94.30 0 -0.31(-0.33%)
Oct 10, 2013 94.44 94.61 93.99 94.61 1,013 +3.29(+3.60%)
Oct 09, 2013 91.32 91.32 91.32 91.32 300 +1.28(+1.42%)
Oct 08, 2013 90.40 90.40 89.85 90.04 6,475 +1.51(+1.71%)
Oct 07, 2013 88.37 88.57 88.37 88.53 1,005 -1.70(-1.88%)
Oct 04, 2013 90.04 90.23 90.04 90.23 440 +1.08(+1.21%)
Oct 02, 2013 89.15 89.15 89.15 0 -1.13(-1.25%)
Sep 26, 2013 90.28 90.28 90.28 0 -0.81(-0.89%)
Sep 25, 2013 90.60 91.15 90.60 91.09 7,248 -0.26(-0.28%)
Sep 24, 2013 91.02 91.35 90.71 91.35 1,226 -0.96(-1.04%)
Sep 20, 2013 92.31 92.31 92.31 0 -0.66(-0.71%)
Sep 19, 2013 92.76 92.97 92.76 92.97 307 -0.86(-0.92%)
Sep 18, 2013 93.83 93.83 93.83 93.83 300 +0.93(+1.00%)
Sep 17, 2013 93.41 93.41 92.90 92.90 275 +0.84(+0.91%)
Sep 13, 2013 92.06 92.06 92.06 92.06 0 -0.40(-0.43%)
Sep 12, 2013 92.46 92.46 92.46 92.46 127 +0.51(+0.55%)
Sep 11, 2013 91.90 91.95 91.90 91.95 222 -0.05(-0.05%)
Sep 10, 2013 91.91 92.00 91.91 92.00 521 +2.13(+2.37%)
Sep 09, 2013 89.87 89.87 89.87 89.87 227 +0.55(+0.62%)
Sep 06, 2013 89.32 89.32 89.32 89.32 191 -1.34(-1.48%)
Sep 05, 2013 90.33 91.05 90.33 90.66 5,314 -0.53(-0.58%)
Sep 04, 2013 90.91 91.19 90.91 91.19 227 +0.25(+0.27%)
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.