Skip to main content

China Overseas Land & Investment Ltd (OP: CAOVY )

9.160 -0.020 (-0.22%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.35 17.41 17.18 17.38 5,800 -0.07(-0.40%)
May 30, 2019 17.15 17.48 17.10 17.45 8,122 -0.15(-0.85%)
May 29, 2019 17.51 17.60 17.45 17.60 62,792 +0.04(+0.23%)
May 28, 2019 17.75 17.80 17.30 17.56 10,141 +0.36(+2.09%)
May 24, 2019 17.41 17.43 17.20 17.20 94,800 -0.21(-1.23%)
May 23, 2019 17.41 17.62 17.26 17.41 1,982 -0.52(-2.87%)
May 22, 2019 17.88 17.93 17.50 17.93 2,866 +0.13(+0.73%)
May 21, 2019 17.76 17.85 17.75 17.80 1,685 +0.01(+0.06%)
May 20, 2019 17.98 17.98 17.64 17.79 3,144 -0.32(-1.77%)
May 17, 2019 18.00 18.11 18.00 18.11 400 -0.27(-1.47%)
May 16, 2019 18.13 18.59 18.13 18.38 1,148 +0.47(+2.62%)
May 15, 2019 18.18 18.21 17.91 17.91 1,080 -0.49(-2.66%)
May 14, 2019 18.30 18.40 17.95 18.40 3,377 +0.09(+0.49%)
May 13, 2019 18.01 18.32 17.69 18.31 4,322 -0.23(-1.24%)
May 10, 2019 18.07 18.54 18.07 18.54 2,500 +0.56(+3.11%)
May 09, 2019 17.99 18.02 17.82 17.98 2,726 -0.45(-2.44%)
May 08, 2019 18.29 18.43 18.11 18.43 2,229 +0.40(+2.22%)
May 07, 2019 18.32 18.34 18.03 18.03 1,156 -0.27(-1.45%)
May 06, 2019 18.49 18.49 18.08 18.30 1,673 -0.55(-2.94%)
May 03, 2019 18.31 18.90 18.31 18.85 3,300 +0.04(+0.21%)
May 02, 2019 18.44 18.81 18.44 18.81 2,711 -0.08(-0.42%)
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.