Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
China Overseas Land & Investment Ltd
(OP:
CAOVY
)
9.760
UNCHANGED
Streaming Delayed Price
Updated: 2:47 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
15.49
15.49
15.35
15.35
403
+0.24(+1.59%)
Oct 30, 2018
15.53
15.53
15.11
15.11
491
-0.27(-1.76%)
Oct 29, 2018
15.38
15.38
15.38
15.38
400
+0.24(+1.59%)
Oct 26, 2018
15.14
15.14
15.14
256
+0.00(+0.00%)
Oct 25, 2018
15.02
15.14
15.02
15.14
2,105
+0.18(+1.20%)
Oct 24, 2018
15.35
15.35
14.96
14.96
1,878
+0.01(+0.07%)
Oct 23, 2018
14.95
14.95
14.95
14.95
1,107
-0.54(-3.47%)
Oct 22, 2018
15.77
15.77
15.18
15.49
805
+0.88(+6.01%)
Oct 19, 2018
14.85
14.85
14.61
14.61
1,100
+0.31(+2.17%)
Oct 18, 2018
14.37
14.75
14.30
14.30
3,010
+0.10(+0.70%)
Oct 17, 2018
14.68
14.68
14.20
14.20
927
-0.17(-1.16%)
Oct 16, 2018
14.26
14.37
14.26
14.37
902
+0.06(+0.39%)
Oct 15, 2018
14.71
14.72
14.31
14.31
1,826
-0.50(-3.38%)
Oct 12, 2018
14.81
14.81
14.81
14.81
200
+0.69(+4.89%)
Oct 11, 2018
14.16
14.16
14.12
14.12
922
-0.50(-3.42%)
Oct 10, 2018
14.86
14.86
14.62
14.62
1,125
-0.17(-1.15%)
Oct 09, 2018
14.48
14.79
14.48
14.79
432
-0.32(-2.12%)
Oct 08, 2018
15.11
15.11
15.11
212
+0.00(+0.00%)
Oct 05, 2018
14.94
15.11
14.79
15.11
900
+0.17(+1.14%)
Oct 04, 2018
14.79
14.94
14.54
14.94
1,232
-0.14(-0.93%)
Oct 03, 2018
15.21
15.21
15.08
15.08
1,649
+0.01(+0.07%)
Oct 02, 2018
15.07
15.07
15.07
15.07
259
-0.33(-2.14%)
Oct 01, 2018
15.40
15.40
15.40
15.40
4,825
-0.14(-0.90%)
Sep 28, 2018
15.73
15.73
15.54
15.54
400
-0.64(-3.96%)
Sep 27, 2018
16.18
16.18
16.18
16.18
462
+0.25(+1.57%)
Sep 26, 2018
15.94
15.94
15.93
15.93
887
-0.29(-1.76%)
Sep 25, 2018
16.23
16.23
16.03
16.21
2,692
+0.16(+0.98%)
Sep 24, 2018
16.06
16.06
16.06
16.06
470
-0.56(-3.38%)
Sep 21, 2018
16.86
16.86
16.62
16.62
1,400
+0.11(+0.67%)
Sep 20, 2018
16.03
16.51
16.03
16.51
958
+0.79(+5.03%)
Sep 19, 2018
15.66
15.72
15.66
15.72
370
+0.74(+4.94%)
Sep 18, 2018
15.36
15.36
14.98
14.98
536
-0.13(-0.86%)
Sep 17, 2018
15.07
15.11
15.01
15.11
5,412
-0.47(-3.02%)
Sep 14, 2018
15.19
15.58
15.15
15.58
3,400
+0.15(+0.97%)
Sep 13, 2018
15.46
15.46
15.01
15.43
870
+0.76(+5.18%)
Sep 12, 2018
14.67
14.67
14.67
14.67
1,047
+0.17(+1.19%)
Sep 11, 2018
14.62
14.62
14.50
14.50
571
-0.69(-4.56%)
Sep 10, 2018
15.19
15.19
14.90
15.19
1,404
+0.28(+1.88%)
Sep 07, 2018
14.89
15.12
14.89
14.91
2,000
-0.14(-0.93%)
Sep 06, 2018
15.00
15.05
15.00
15.05
690
-0.41(-2.65%)
Sep 05, 2018
15.32
15.46
15.32
15.46
459
-0.15(-0.96%)
Sep 04, 2018
15.75
15.75
15.61
15.61
1,219
-0.19(-1.20%)
Aug 31, 2018
15.80
15.80
15.80
0
+0.00(+0.00%)
Aug 30, 2018
15.80
15.80
15.80
47
+0.00(+0.00%)
Aug 29, 2018
15.85
15.85
15.80
15.80
529
+0.00(+0.00%)
Aug 28, 2018
15.87
15.87
15.80
15.80
311
-0.45(-2.77%)
Aug 27, 2018
16.37
16.41
16.25
16.25
1,887
+0.79(+5.11%)
Aug 24, 2018
15.46
15.46
15.45
15.46
800
-0.27(-1.72%)
Aug 23, 2018
15.38
15.73
15.38
15.73
1,071
+0.24(+1.54%)
Aug 22, 2018
15.49
15.49
15.49
15.49
777
-0.01(-0.05%)
Aug 21, 2018
15.54
15.54
15.23
15.50
1,585
+0.64(+4.31%)
Aug 20, 2018
15.16
15.19
14.86
14.86
2,406
+0.16(+1.12%)
Aug 17, 2018
14.65
14.78
14.65
14.70
1,600
+0.33(+2.26%)
Aug 16, 2018
13.94
14.58
13.94
14.37
3,867
+0.22(+1.55%)
Aug 15, 2018
14.42
14.42
14.15
14.15
1,370
-0.61(-4.13%)
Aug 14, 2018
14.71
14.76
14.71
14.76
1,250
-0.19(-1.27%)
Aug 13, 2018
14.71
14.95
14.71
14.95
294
-0.10(-0.66%)
Aug 10, 2018
15.05
15.05
15.05
15.05
300
+0.27(+1.83%)
Aug 09, 2018
14.50
14.78
14.50
14.78
1,042
+0.03(+0.20%)
Aug 08, 2018
14.75
14.75
14.62
14.75
680
-0.43(-2.83%)
Aug 07, 2018
14.96
15.18
14.96
15.18
16,169
+0.59(+4.04%)
Aug 06, 2018
14.63
14.76
14.59
14.59
637
-0.25(-1.68%)
Aug 03, 2018
14.80
14.84
14.80
14.84
600
+0.00(+0.00%)
Aug 02, 2018
14.95
14.95
14.84
14.84
914
-0.21(-1.40%)
Aug 01, 2018
15.50
15.50
15.05
15.05
1,302
+0.00(+0.00%)
Jul 31, 2018
209
+0.00(+0.00%)
Jul 30, 2018
15.63
15.63
15.63
15.63
363
-0.27(-1.70%)
Jul 27, 2018
15.90
15.90
15.90
15.90
300
+0.25(+1.60%)
Jul 26, 2018
15.65
15.65
15.65
15.65
629
-0.20(-1.26%)
Jul 25, 2018
15.73
15.85
15.73
15.85
556
+0.30(+1.93%)
Jul 24, 2018
15.95
15.95
15.51
15.55
1,565
+0.40(+2.61%)
Jul 23, 2018
14.84
15.15
14.84
15.15
1,503
+0.43(+2.95%)
Jul 20, 2018
14.80
14.80
14.67
14.72
1,187
-0.33(-2.19%)
Jul 19, 2018
15.09
15.09
15.05
15.05
2,249
-0.36(-2.36%)
Jul 18, 2018
15.41
15.41
15.41
15.41
340
-0.13(-0.82%)
Jul 17, 2018
15.71
15.71
15.52
15.54
3,098
-0.42(-2.63%)
Jul 16, 2018
16.00
16.00
15.96
15.96
978
+0.10(+0.64%)
Jul 13, 2018
15.86
15.86
15.86
15.86
905
-0.01(-0.03%)
Jul 12, 2018
15.87
15.87
15.87
15.87
273
+0.21(+1.31%)
Jul 11, 2018
15.63
15.66
15.52
15.66
1,302
-0.49(-3.03%)
Jul 09, 2018
16.15
16.15
16.15
25
+0.58(+3.73%)
Jul 06, 2018
15.88
15.88
15.57
15.57
774
+0.04(+0.26%)
Jul 05, 2018
16.09
16.09
15.53
15.53
971
-0.62(-3.84%)
Jul 02, 2018
16.15
16.15
16.15
0
-0.26(-1.55%)
Jun 29, 2018
16.41
16.41
16.41
16.41
548
+0.64(+4.05%)
Jun 28, 2018
15.92
15.92
15.36
15.77
1,586
+0.10(+0.62%)
Jun 27, 2018
15.94
15.94
15.67
15.67
1,614
-0.48(-2.97%)
Jun 26, 2018
16.38
16.38
16.15
16.15
2,753
-0.10(-0.62%)
Jun 25, 2018
16.45
16.45
16.21
16.25
1,381
-1.07(-6.18%)
Jun 22, 2018
16.43
17.32
16.43
17.32
2,381
+0.48(+2.85%)
Jun 21, 2018
17.42
17.42
16.83
16.84
894
-0.32(-1.86%)
Jun 20, 2018
17.72
17.72
17.16
17.16
1,122
-0.71(-3.97%)
Jun 19, 2018
17.83
17.90
17.83
17.87
1,142
-0.13(-0.72%)
Jun 18, 2018
17.80
18.29
17.80
18.00
1,190
-0.38(-2.07%)
Jun 15, 2018
17.91
18.38
17.91
18.38
3,150
+0.38(+2.11%)
Jun 14, 2018
18.00
18.00
18.00
18.00
416
-0.47(-2.54%)
Jun 13, 2018
18.61
18.65
18.38
18.47
16,385
-0.11(-0.59%)
Jun 12, 2018
18.54
18.58
18.54
18.58
1,423
+0.42(+2.31%)
Jun 11, 2018
18.58
18.58
18.16
18.16
1,097
-0.36(-1.94%)
Jun 08, 2018
18.47
18.52
18.09
18.52
2,073
-0.04(-0.22%)
Jun 07, 2018
18.64
18.64
18.50
18.56
793
+0.49(+2.71%)
Jun 06, 2018
17.96
18.07
17.96
18.07
2,006
+0.37(+2.09%)
Jun 05, 2018
18.14
18.14
17.70
17.70
2,750
+0.50(+2.91%)
Jun 04, 2018
17.01
17.44
17.01
17.20
718
+0.36(+2.17%)
Jun 01, 2018
16.64
16.84
16.64
16.84
513
+0.04(+0.21%)
May 31, 2018
16.66
16.84
16.61
16.80
2,724
+0.30(+1.82%)
May 30, 2018
16.69
16.69
16.50
16.50
1,005
-0.37(-2.21%)
May 29, 2018
16.98
16.98
16.87
16.87
928
-0.13(-0.75%)
May 25, 2018
17.00
17.00
17.00
0
-0.02(-0.12%)
May 24, 2018
17.02
17.07
17.02
17.02
877
-0.11(-0.64%)
May 23, 2018
17.13
17.18
16.65
17.13
1,503
-0.12(-0.70%)
May 22, 2018
17.62
17.63
17.21
17.25
1,574
-0.34(-1.93%)
May 21, 2018
17.68
17.68
17.32
17.59
2,420
+0.07(+0.39%)
May 18, 2018
17.57
17.57
17.48
17.52
2,011
+0.30(+1.76%)
May 17, 2018
17.27
17.27
17.20
17.22
18,208
-0.50(-2.82%)
May 16, 2018
17.41
17.72
17.40
17.72
216,586
+0.10(+0.57%)
May 15, 2018
17.25
17.95
17.25
17.62
46,521
+0.62(+3.65%)
May 09, 2018
17.00
17.00
17.00
77
+0.45(+2.72%)
May 08, 2018
16.55
16.55
16.55
16.55
749
+0.00(+0.00%)
May 04, 2018
16.55
16.55
16.55
81
-0.33(-1.95%)
May 01, 2018
16.88
16.88
16.88
113
+0.32(+1.93%)
Apr 27, 2018
16.56
16.56
16.56
105
+0.09(+0.53%)
Apr 26, 2018
16.58
16.58
16.47
16.47
316
-0.42(-2.47%)
Apr 24, 2018
16.89
16.89
16.89
133
+0.77(+4.78%)
Apr 23, 2018
16.12
16.12
16.12
16.12
1,195
-0.33(-2.01%)
Apr 18, 2018
16.45
16.45
16.45
171
-0.51(-3.01%)
Apr 17, 2018
17.00
17.00
16.90
16.96
1,494
-0.73(-4.13%)
Apr 12, 2018
17.69
17.69
17.69
166
-0.04(-0.24%)
Apr 11, 2018
17.73
17.73
17.73
17.73
260
+0.26(+1.50%)
Apr 09, 2018
17.47
17.47
17.47
253
-0.05(-0.31%)
Apr 05, 2018
17.52
17.52
17.52
93
+0.11(+0.63%)
Apr 04, 2018
17.42
17.42
17.42
17.42
215
-0.01(-0.08%)
Apr 02, 2018
17.43
17.43
17.43
74
-0.25(-1.41%)
Mar 27, 2018
17.68
17.68
17.68
0
+0.03(+0.17%)
Mar 26, 2018
17.56
17.76
17.56
17.65
27,352
-0.01(-0.06%)
Mar 23, 2018
17.75
17.75
17.66
17.66
1,916
-0.33(-1.83%)
Mar 22, 2018
18.00
18.00
17.92
17.99
1,180
+0.45(+2.57%)
Mar 19, 2018
17.54
17.54
17.54
16
-0.40(-2.23%)
Mar 16, 2018
17.94
17.94
17.92
17.94
348
-86.86(-82.88%)
Mar 02, 2018
104.80
104.80
104.80
53
+1.44(+1.39%)
Mar 01, 2018
103.36
103.36
103.36
103.36
125
-2.64(-2.49%)
Feb 28, 2018
106.00
106.00
106.00
106.00
156
-3.75(-3.42%)
Feb 20, 2018
109.75
109.75
109.75
18
-2.25(-2.01%)
Feb 16, 2018
112.00
112.00
112.00
0
+7.00(+6.67%)
Feb 14, 2018
105.00
105.00
105.00
61
+5.85(+5.90%)
Feb 13, 2018
99.15
99.15
99.15
99.15
132
-2.93(-2.87%)
Feb 12, 2018
102.08
102.08
102.08
102.08
218
+1.65(+1.64%)
Feb 09, 2018
100.43
100.43
100.43
100.43
403
+0.00(+0.00%)
Feb 08, 2018
100.43
100.43
100.43
100.43
332
-18.82(-15.78%)
Jan 29, 2018
119.25
119.25
119.25
126
-1.26(-1.05%)
Jan 26, 2018
123.00
123.00
120.00
120.51
2,117
+3.23(+2.75%)
Jan 25, 2018
117.28
117.28
117.28
117.28
747
-0.47(-0.40%)
Jan 24, 2018
118.82
118.82
117.75
117.75
524
-1.75(-1.46%)
Jan 23, 2018
119.50
119.50
119.50
119.50
376
+2.35(+2.01%)
Jan 22, 2018
117.23
117.23
117.15
117.15
796
+5.20(+4.64%)
Jan 19, 2018
111.95
111.95
111.95
111.95
212
+4.29(+3.98%)
Jan 18, 2018
107.66
107.66
107.66
107.66
270
-6.09(-5.35%)
Jan 16, 2018
113.75
113.75
113.75
98
+2.25(+2.02%)
Jan 10, 2018
111.50
111.50
111.50
0
-1.25(-1.11%)
Jan 09, 2018
111.50
112.75
111.50
112.75
308
+13.67(+13.80%)
Jan 02, 2018
99.08
99.08
99.08
41
+6.83(+7.40%)
Dec 26, 2017
92.25
92.25
92.25
0
-1.05(-1.13%)
Dec 22, 2017
93.30
93.30
93.30
93.30
274
+0.95(+1.03%)
Dec 21, 2017
92.35
92.35
92.35
92.35
110
+0.60(+0.65%)
Dec 20, 2017
91.75
91.75
91.75
91.75
218
-0.29(-0.31%)
Dec 19, 2017
92.04
92.04
92.04
92.04
137
+0.35(+0.38%)
Dec 15, 2017
91.69
91.69
91.69
120
-0.81(-0.88%)
Dec 08, 2017
92.50
92.50
92.50
194
-0.65(-0.70%)
Dec 06, 2017
93.15
93.15
93.15
44
-3.37(-3.49%)
Dec 01, 2017
96.52
96.52
96.52
73
+4.18(+4.53%)
Nov 28, 2017
92.34
92.34
92.34
28
-4.16(-4.31%)
Nov 27, 2017
96.50
96.50
96.50
96.50
150
+3.86(+4.16%)
Nov 20, 2017
92.64
92.64
92.64
17
-0.01(-0.01%)
Nov 16, 2017
92.65
92.65
92.65
201
-1.60(-1.70%)
Nov 14, 2017
94.25
94.25
94.25
5
-1.10(-1.15%)
Nov 07, 2017
95.35
95.35
95.35
36
+0.71(+0.75%)
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
.