China Overseas Land & Investment Ltd (OP: CAOVY )
9.120
-0.365
(-3.85%)
Streaming Delayed Price
Updated: 3:22 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2017 | 98.10 | 98.10 | 98.10 | 32 | -1.90(-1.90%) | |
| Oct 25, 2017 | 100.00 | 100.00 | 100.00 | 28 | +0.25(+0.25%) | |
| Oct 23, 2017 | 99.75 | 99.75 | 99.75 | 44 | +2.55(+2.62%) | |
| Sep 25, 2017 | 97.20 | 97.20 | 97.20 | 21 | -12.61(-11.48%) | |
| Sep 20, 2017 | 109.81 | 109.81 | 109.81 | 19 | -4.19(-3.68%) | |
| Sep 18, 2017 | 114.00 | 114.00 | 114.00 | 78 | +8.78(+8.34%) | |
| Sep 15, 2017 | 105.05 | 105.22 | 105.05 | 105.22 | 245 | +0.20(+0.19%) |
| Sep 11, 2017 | 105.02 | 105.02 | 105.02 | 10 | +4.89(+4.88%) | |
| Sep 05, 2017 | 100.13 | 100.13 | 100.13 | 7 | -5.82(-5.49%) | |
| Aug 25, 2017 | 105.95 | 105.95 | 105.95 | 8 | +7.75(+7.89%) | |
| Aug 21, 2017 | 98.20 | 98.20 | 98.20 | 48 | +2.65(+2.77%) | |
| Aug 18, 2017 | 95.55 | 95.55 | 95.55 | 95.55 | 215 | -1.00(-1.04%) |
| Aug 16, 2017 | 96.55 | 96.55 | 96.55 | 79 | -4.95(-4.88%) | |
| Aug 09, 2017 | 101.50 | 101.50 | 101.50 | 36 | +0.10(+0.10%) | |
| Aug 08, 2017 | 101.40 | 101.40 | 101.40 | 101.40 | 200 | -0.60(-0.59%) |
| Jul 28, 2017 | 102.00 | 102.00 | 102.00 | 60 | +3.25(+3.29%) | |
| Jul 25, 2017 | 98.75 | 98.75 | 98.75 | 10 | -0.85(-0.85%) | |
| Jul 24, 2017 | 99.36 | 99.60 | 100.20 | 99.60 | 340 | -0.60(-0.60%) |
| Jul 19, 2017 | 100.20 | 100.20 | 100.20 | 74 | +1.80(+1.83%) | |
| Jul 17, 2017 | 98.40 | 98.40 | 98.40 | 53 | +8.40(+9.33%) | |
| Jul 06, 2017 | 90.00 | 90.00 | 90.00 | 10 | +1.89(+2.15%) | |
| Jul 03, 2017 | 88.11 | 88.11 | 88.11 | 88.11 | 0 | +0.00(+0.00%) |
| Jun 15, 2017 | 88.11 | 88.11 | 88.11 | 105 | -2.05(-2.27%) | |
| Jun 13, 2017 | 90.15 | 90.15 | 90.15 | 39 | -0.35(-0.39%) | |
| Jun 05, 2017 | 90.50 | 90.50 | 90.50 | 11 | +0.80(+0.89%) | |
| May 31, 2017 | 89.70 | 89.70 | 89.70 | 86 | +2.55(+2.93%) | |
| May 24, 2017 | 87.15 | 87.15 | 87.15 | 107 | +1.30(+1.51%) | |
| May 15, 2017 | 85.85 | 85.85 | 85.85 | 77 | +1.84(+2.20%) | |
| May 12, 2017 | 84.00 | 84.00 | 84.00 | 84.00 | 181 | -1.51(-1.76%) |
| May 11, 2017 | 85.51 | 85.51 | 85.51 | 85.51 | 166 | -3.89(-4.35%) |
| Apr 26, 2017 | 89.40 | 89.40 | 89.40 | 20 | -4.04(-4.32%) | |
| Mar 09, 2017 | 93.44 | 93.44 | 93.44 | 80 | +1.55(+1.69%) | |
| Mar 02, 2017 | 91.89 | 91.89 | 91.89 | 33 | -0.45(-0.49%) | |
| Feb 23, 2017 | 92.34 | 92.34 | 92.34 | 0 | -3.45(-3.60%) | |
| Feb 15, 2017 | 95.79 | 95.79 | 95.79 | 34 | +3.37(+3.65%) | |
| Feb 14, 2017 | 92.42 | 92.42 | 92.42 | 92.42 | 271 | -2.56(-2.70%) |
| Feb 13, 2017 | 95.00 | 95.00 | 94.98 | 94.98 | 220 | +1.36(+1.45%) |
| Feb 10, 2017 | 93.62 | 93.62 | 93.62 | 93.62 | 289 | -0.18(-0.19%) |
| Feb 09, 2017 | 93.80 | 93.80 | 93.80 | 93.80 | 182 | -0.29(-0.31%) |
| Feb 08, 2017 | 91.80 | 94.09 | 91.80 | 94.09 | 528 | +8.55(+10.00%) |
| Jan 24, 2017 | 85.54 | 85.54 | 85.54 | 0 | -4.45(-4.94%) | |
| Jan 18, 2017 | 89.99 | 89.99 | 89.99 | 32 | +6.88(+8.28%) | |
| Jan 10, 2017 | 83.11 | 83.11 | 83.11 | 10 | +3.55(+4.46%) | |
| Jan 05, 2017 | 79.56 | 79.56 | 79.56 | 107 | +0.56(+0.71%) | |
| Jan 04, 2017 | 79.00 | 79.00 | 79.00 | 79.00 | 305 | -0.09(-0.12%) |
| Dec 28, 2016 | 79.09 | 79.09 | 79.09 | 8 | +1.30(+1.68%) | |
| Dec 20, 2016 | 77.79 | 77.79 | 77.79 | 223 | -2.71(-3.37%) | |
| Dec 19, 2016 | 80.45 | 80.50 | 80.45 | 80.50 | 1,527 | +0.31(+0.38%) |
| Dec 16, 2016 | 78.45 | 80.19 | 78.45 | 80.19 | 473 | -3.03(-3.63%) |
| Dec 12, 2016 | 83.22 | 83.22 | 83.22 | 174 | -3.23(-3.74%) | |
| Nov 28, 2016 | 86.45 | 86.45 | 86.45 | 22 | +0.95(+1.11%) | |
| Nov 23, 2016 | 85.50 | 85.50 | 85.50 | 132 | -1.11(-1.28%) | |
| Nov 18, 2016 | 86.61 | 86.61 | 86.61 | 272 | +1.61(+1.89%) | |
| Nov 17, 2016 | 85.00 | 85.00 | 85.00 | 85.00 | 193 | -1.66(-1.92%) |
| Nov 16, 2016 | 86.66 | 86.66 | 86.66 | 86.66 | 179 | -0.06(-0.07%) |
| Nov 15, 2016 | 86.72 | 86.72 | 86.72 | 86.72 | 1,831 | -3.37(-3.74%) |
| Nov 11, 2016 | 90.09 | 90.09 | 90.09 | 5 | -2.34(-2.53%) | |
| Nov 07, 2016 | 92.43 | 92.43 | 92.43 | 49 | +1.63(+1.80%) | |
| Nov 03, 2016 | 90.80 | 90.80 | 90.80 | 54 | +0.76(+0.84%) | |
| Nov 02, 2016 | 90.04 | 90.04 | 90.04 | 90.04 | 510 | -3.99(-4.24%) |
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.
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.