Skip to main content

China Overseas Land & Investment Ltd (OP: CAOVY )

9.020 -0.140 (-1.53%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.48 14.48 14.32 14.38 6,179 -0.32(-2.18%)
Aug 28, 2020 14.73 14.78 14.70 14.70 13,500 +0.09(+0.62%)
Aug 27, 2020 14.60 14.71 14.57 14.61 15,786 -0.25(-1.68%)
Aug 26, 2020 14.84 14.91 14.82 14.86 13,578 +0.10(+0.71%)
Aug 25, 2020 14.72 14.78 14.67 14.76 24,289 -0.16(-1.09%)
Aug 24, 2020 15.01 15.04 14.88 14.92 11,853 +0.01(+0.05%)
Aug 21, 2020 14.81 14.97 14.81 14.91 12,800 -0.01(-0.07%)
Aug 20, 2020 14.74 14.92 14.74 14.92 13,959 -0.06(-0.43%)
Aug 19, 2020 14.96 15.04 14.93 14.98 9,225 +0.03(+0.20%)
Aug 18, 2020 14.89 15.00 14.88 14.96 14,099 -0.12(-0.83%)
Aug 17, 2020 15.07 15.10 15.04 15.08 7,223 -0.08(-0.53%)
Aug 14, 2020 15.14 15.16 15.08 15.16 6,300 +0.26(+1.74%)
Aug 13, 2020 15.09 15.09 14.85 14.90 247,294 -0.02(-0.13%)
Aug 12, 2020 14.93 15.05 14.92 14.92 63,942 +0.05(+0.37%)
Aug 11, 2020 14.96 15.00 14.82 14.87 15,119 +0.08(+0.51%)
Aug 10, 2020 14.77 14.85 14.67 14.79 14,900 +0.13(+0.89%)
Aug 07, 2020 14.65 14.66 14.54 14.66 7,400 -0.18(-1.21%)
Aug 06, 2020 14.76 14.88 14.74 14.84 6,719 -0.08(-0.54%)
Aug 05, 2020 15.09 15.09 14.92 14.92 14,043 -0.15(-1.03%)
Aug 04, 2020 15.01 15.10 15.00 15.07 43,909 -0.10(-0.68%)
Aug 03, 2020 15.10 15.19 15.07 15.18 13,903 +0.11(+0.76%)
Jul 31, 2020 15.14 15.14 14.93 15.06 8,200 +0.13(+0.88%)
Jul 30, 2020 14.80 15.03 14.79 14.93 6,851 -0.10(-0.66%)
Jul 29, 2020 14.98 15.12 14.98 15.03 8,952 +0.22(+1.49%)
Jul 28, 2020 14.91 14.94 14.81 14.81 40,505 -0.29(-1.92%)
Jul 27, 2020 15.02 15.14 15.02 15.10 8,061 -0.08(-0.53%)
Jul 24, 2020 15.12 15.25 15.12 15.18 10,600 -0.09(-0.59%)
Jul 23, 2020 15.41 15.41 15.27 15.27 20,354 -0.29(-1.88%)
Jul 22, 2020 15.66 15.66 15.50 15.56 7,906 -0.38(-2.37%)
Jul 21, 2020 15.98 15.98 15.91 15.94 8,422 +0.01(+0.06%)
Jul 20, 2020 15.99 16.10 15.93 15.93 9,443 +0.23(+1.50%)
Jul 17, 2020 15.66 15.72 15.66 15.70 5,800 -0.21(-1.33%)
Jul 16, 2020 15.79 15.95 15.78 15.91 16,487 +0.02(+0.11%)
Jul 15, 2020 15.96 15.97 15.84 15.89 35,931 -0.28(-1.73%)
Jul 14, 2020 16.14 16.17 16.11 16.17 6,549 +0.20(+1.25%)
Jul 13, 2020 16.18 16.36 15.97 15.97 9,892 -0.28(-1.73%)
Jul 10, 2020 16.32 16.32 16.21 16.25 9,000 +0.03(+0.19%)
Jul 09, 2020 16.37 16.37 16.17 16.22 13,719 -0.43(-2.58%)
Jul 08, 2020 16.41 16.65 16.29 16.65 9,794 -0.16(-0.95%)
Jul 07, 2020 16.84 16.97 16.75 16.81 8,934 -0.77(-4.38%)
Jul 06, 2020 17.37 17.58 17.37 17.58 21,686 +1.53(+9.53%)
Jul 02, 2020 16.17 16.18 16.01 16.05 30,100 +0.80(+5.25%)
Jul 01, 2020 15.40 15.46 15.13 15.25 25,811 +0.28(+1.88%)
Jun 30, 2020 15.05 15.08 14.95 14.97 12,026 -0.62(-3.99%)
Jun 29, 2020 15.57 15.63 15.54 15.59 10,151 -0.07(-0.45%)
Jun 26, 2020 15.14 15.66 15.14 15.66 31,200 -0.08(-0.51%)
Jun 25, 2020 15.74 15.83 15.71 15.74 12,241 -0.04(-0.25%)
Jun 24, 2020 15.87 15.87 15.68 15.78 11,035 -0.36(-2.23%)
Jun 23, 2020 16.20 16.26 16.14 16.14 11,356 +0.06(+0.37%)
Jun 22, 2020 16.08 16.24 16.08 16.08 9,009 -0.07(-0.43%)
Jun 19, 2020 16.20 16.28 16.05 16.15 17,500 +0.35(+2.22%)
Jun 18, 2020 15.77 15.98 15.77 15.80 10,180 -0.06(-0.41%)
Jun 17, 2020 15.91 15.95 15.82 15.87 11,342 +0.04(+0.22%)
Jun 16, 2020 15.94 15.94 15.76 15.83 25,339 +0.41(+2.66%)
Jun 15, 2020 15.25 15.66 15.25 15.42 25,834 -0.07(-0.45%)
Jun 12, 2020 15.60 15.60 15.35 15.49 10,400 +0.14(+0.91%)
Jun 11, 2020 15.59 15.64 15.30 15.35 14,391 -1.00(-6.12%)
Jun 10, 2020 16.26 16.40 16.21 16.35 12,944 +0.21(+1.30%)
Jun 09, 2020 16.16 16.23 16.10 16.14 14,848 +0.03(+0.19%)
Jun 08, 2020 16.00 16.11 15.91 16.11 15,312 +0.02(+0.11%)
Jun 05, 2020 16.16 16.33 16.09 16.09 7,200 +0.33(+2.11%)
Jun 04, 2020 15.78 15.80 15.66 15.76 13,769 -0.55(-3.37%)
Jun 03, 2020 16.21 16.31 16.13 16.31 7,195 +0.16(+0.99%)
Jun 02, 2020 16.23 16.35 16.14 16.15 15,392 +0.28(+1.78%)
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.