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 (%)
Apr 30, 2024
9.000
9.270
8.995
9.270
8,438
+0.19(+2.09%)
Apr 29, 2024
9.250
9.250
9.000
9.080
1,197
-0.05(-0.55%)
Apr 26, 2024
9.130
9.130
9.130
9.130
181
+1.44(+18.65%)
Apr 24, 2024
7.695
148
+0.00(+0.07%)
Apr 23, 2024
7.690
7.690
7.690
7.690
190
+0.27(+3.64%)
Apr 22, 2024
7.420
7.420
7.420
7.420
445
+0.09(+1.23%)
Apr 19, 2024
7.330
7.330
7.330
7.330
337
-0.05(-0.68%)
Apr 18, 2024
7.380
7.380
7.380
7.380
2,086
+0.15(+2.07%)
Apr 17, 2024
7.165
7.250
7.165
7.230
346
-0.03(-0.41%)
Apr 16, 2024
7.260
7.260
7.260
7.260
438
+0.01(+0.14%)
Apr 15, 2024
7.069
7.250
7.020
7.250
35,345
-0.07(-0.96%)
Apr 12, 2024
7.320
7.320
7.320
7.320
367
-0.56(-7.11%)
Apr 11, 2024
7.635
7.880
7.635
7.880
1,114
+0.31(+4.10%)
Apr 10, 2024
7.490
7.600
7.490
7.570
2,664
-0.16(-2.07%)
Apr 09, 2024
7.675
7.730
7.675
7.730
17,169
+0.07(+0.91%)
Apr 08, 2024
7.600
7.660
7.550
7.660
3,252
-0.01(-0.13%)
Apr 05, 2024
7.550
7.670
7.550
7.670
2,669
+0.08(+1.05%)
Apr 04, 2024
7.590
7.780
7.590
7.590
12,073
+0.03(+0.40%)
Apr 03, 2024
7.450
7.600
7.450
7.560
5,484
-0.04(-0.53%)
Apr 02, 2024
7.540
7.600
7.400
7.600
23,188
+0.35(+4.89%)
Apr 01, 2024
7.300
7.350
7.245
7.245
1,941
+0.01(+0.08%)
Mar 28, 2024
7.110
7.240
7.110
7.240
1,057
+0.41(+6.00%)
Mar 27, 2024
6.830
6.830
6.830
6.830
167
-0.10(-1.44%)
Mar 26, 2024
6.930
6.930
6.930
6.930
270
+0.00(+0.07%)
Mar 25, 2024
6.925
6.925
6.925
6.925
2,085
+0.12(+1.84%)
Mar 22, 2024
6.800
6.800
6.800
6.800
978
-0.22(-3.13%)
Mar 21, 2024
7.020
7.020
7.020
7.020
865
+0.30(+4.46%)
Mar 20, 2024
6.795
6.795
6.720
6.720
543
-0.01(-0.15%)
Mar 19, 2024
6.736
6.740
6.670
6.730
845
-0.11(-1.61%)
Mar 18, 2024
7.020
7.020
6.840
6.840
1,942
-0.20(-2.84%)
Mar 15, 2024
7.141
7.141
7.040
7.040
1,233
-0.14(-2.02%)
Mar 14, 2024
7.185
7.185
7.185
7.185
133
-0.07(-0.90%)
Mar 13, 2024
7.250
7.250
7.250
7.250
476
-0.02(-0.28%)
Mar 12, 2024
7.250
7.310
7.250
7.270
8,066
+0.51(+7.54%)
Mar 11, 2024
6.825
6.845
6.760
6.760
1,569
+0.03(+0.45%)
Mar 08, 2024
6.710
6.730
6.705
6.730
547
+0.15(+2.28%)
Mar 07, 2024
6.600
6.600
6.560
6.580
2,254
-0.29(-4.22%)
Mar 06, 2024
6.728
6.870
6.728
6.870
10,385
+0.09(+1.33%)
Mar 05, 2024
6.815
6.815
6.780
6.780
2,218
-0.24(-3.44%)
Mar 04, 2024
6.985
7.021
6.900
7.021
1,465
-0.30(-4.08%)
Mar 01, 2024
7.320
7.320
7.320
7.320
213
-0.14(-1.88%)
Feb 28, 2024
7.460
64
-0.34(-4.36%)
Feb 27, 2024
7.800
7.800
7.800
7.800
2,110
-0.31(-3.82%)
Feb 26, 2024
8.110
8.110
7.785
8.110
1,334
+0.22(+2.79%)
Feb 23, 2024
7.890
7.890
7.890
7.890
358
+0.09(+1.15%)
Feb 22, 2024
7.800
7.800
7.800
7.800
117
-0.13(-1.64%)
Feb 21, 2024
7.892
7.930
7.892
7.930
2,091
+0.30(+4.00%)
Feb 16, 2024
7.625
92
+0.30(+4.17%)
Feb 15, 2024
7.245
7.320
7.225
7.320
6,458
+0.05(+0.69%)
Feb 14, 2024
7.280
7.370
7.270
7.270
3,288
+0.09(+1.25%)
Feb 13, 2024
7.350
7.350
7.180
7.180
823
-0.32(-4.27%)
Feb 12, 2024
7.400
7.540
7.400
7.500
7,365
+0.23(+3.16%)
Feb 09, 2024
7.190
7.270
7.190
7.270
17,269
-0.10(-1.36%)
Feb 08, 2024
7.315
7.370
7.260
7.370
25,571
+0.05(+0.68%)
Feb 07, 2024
7.270
7.320
7.270
7.320
775
-0.48(-6.15%)
Feb 06, 2024
7.940
7.940
7.800
7.800
332
+0.34(+4.56%)
Feb 05, 2024
7.415
7.490
7.415
7.460
5,615
-0.15(-1.97%)
Feb 02, 2024
7.460
7.610
7.320
7.610
11,225
+0.22(+2.98%)
Feb 01, 2024
7.390
7.390
7.390
7.390
797
-0.15(-1.92%)
Jan 31, 2024
7.475
7.630
7.475
7.535
2,872
-0.08(-1.05%)
Jan 30, 2024
7.516
7.615
7.516
7.615
3,110
-0.17(-2.25%)
Jan 29, 2024
7.850
7.850
7.790
7.790
1,195
-0.13(-1.64%)
Jan 26, 2024
7.845
7.920
7.845
7.920
1,403
+0.27(+3.53%)
Jan 24, 2024
7.650
67
+0.30(+4.08%)
Jan 23, 2024
7.278
7.350
7.278
7.350
436
+0.40(+5.76%)
Jan 22, 2024
6.870
6.950
6.750
6.950
15,759
-0.40(-5.44%)
Jan 19, 2024
7.205
7.350
7.205
7.350
5,841
-0.01(-0.07%)
Jan 18, 2024
7.355
7.355
7.340
7.355
2,552
+0.15(+2.08%)
Jan 17, 2024
7.200
7.205
7.070
7.205
4,484
-0.45(-5.82%)
Jan 16, 2024
7.654
7.710
7.635
7.650
2,608
-0.40(-5.03%)
Jan 12, 2024
8.055
8.055
8.055
8.055
569
-0.14(-1.71%)
Jan 11, 2024
8.195
8.220
8.195
8.195
1,330
+0.21(+2.57%)
Jan 09, 2024
7.990
90
-0.22(-2.68%)
Jan 08, 2024
8.130
8.210
8.095
8.210
7,440
-0.17(-2.03%)
Jan 05, 2024
8.365
8.380
8.365
8.380
1,770
+0.06(+0.72%)
Jan 04, 2024
8.316
8.335
8.316
8.320
740
-0.12(-1.36%)
Jan 03, 2024
8.410
8.500
8.390
8.435
17,451
+0.09(+1.02%)
Jan 02, 2024
8.350
8.350
8.350
8.350
398
-0.40(-4.62%)
Dec 29, 2023
8.744
8.772
8.744
8.754
442
+0.09(+1.09%)
Dec 28, 2023
8.730
8.730
8.640
8.660
3,534
+0.34(+4.09%)
Dec 27, 2023
8.480
8.480
8.320
8.320
7,378
-0.24(-2.76%)
Dec 26, 2023
8.580
8.620
8.556
8.556
7,197
-0.31(-3.54%)
Dec 22, 2023
8.870
8.870
8.870
8.870
978
+0.18(+2.07%)
Dec 21, 2023
8.440
8.710
8.440
8.690
76,695
+0.19(+2.24%)
Dec 20, 2023
8.570
8.800
8.500
8.500
37,651
-0.16(-1.85%)
Dec 19, 2023
8.660
8.660
8.660
8.660
255
+0.25(+2.97%)
Dec 18, 2023
8.500
8.771
8.410
8.410
1,328
-0.33(-3.78%)
Dec 15, 2023
8.740
8.740
8.740
8.740
231
+0.12(+1.39%)
Dec 14, 2023
8.610
8.620
8.080
8.620
2,510
+0.33(+4.04%)
Dec 11, 2023
8.285
130
+0.03(+0.36%)
Dec 08, 2023
8.234
8.255
8.234
8.255
752
-0.33(-3.81%)
Dec 07, 2023
8.582
8.582
8.400
8.582
549
+0.19(+2.29%)
Dec 06, 2023
8.390
8.390
8.390
8.390
200
-0.04(-0.47%)
Dec 05, 2023
8.552
8.700
8.430
8.430
455
-0.44(-4.91%)
Dec 04, 2023
8.865
8.865
8.865
8.865
1,347
-0.20(-2.21%)
Dec 01, 2023
9.000
9.100
9.000
9.065
874
-0.04(-0.38%)
Nov 30, 2023
9.110
9.180
9.090
9.100
3,785
-0.21(-2.26%)
Nov 28, 2023
9.310
249
-0.39(-4.02%)
Nov 27, 2023
9.700
9.700
9.700
9.700
326
+0.29(+3.08%)
Nov 21, 2023
9.410
56
-0.09(-0.95%)
Nov 20, 2023
9.500
9.500
9.500
9.500
200
+0.12(+1.33%)
Nov 17, 2023
9.428
9.428
9.375
9.375
384
-0.05(-0.58%)
Nov 16, 2023
9.415
9.478
9.280
9.430
9,054
-0.36(-3.68%)
Nov 15, 2023
9.690
9.790
9.550
9.790
197,412
+0.11(+1.14%)
Nov 14, 2023
9.550
9.680
9.530
9.680
15,556
+0.53(+5.73%)
Nov 13, 2023
9.140
9.200
9.140
9.155
2,842
-0.03(-0.27%)
Nov 10, 2023
9.180
9.180
9.180
9.180
370
-0.47(-4.92%)
Nov 07, 2023
9.655
3
-0.27(-2.67%)
Nov 06, 2023
9.910
9.920
9.910
9.920
424
+0.12(+1.28%)
Nov 03, 2023
9.795
9.795
9.795
9.795
380
+0.01(+0.05%)
Nov 02, 2023
9.675
9.790
9.675
9.790
802
+0.25(+2.65%)
Nov 01, 2023
9.537
9.537
9.537
9.537
516
+0.20(+2.11%)
Oct 31, 2023
9.090
9.340
9.090
9.340
1,261
-0.36(-3.66%)
Oct 30, 2023
9.680
9.695
9.670
9.695
3,078
+0.13(+1.41%)
Oct 27, 2023
9.610
9.610
9.560
9.560
1,399
-0.09(-0.93%)
Oct 26, 2023
9.520
9.650
9.499
9.650
3,184
+0.08(+0.84%)
Oct 25, 2023
9.570
9.570
9.570
9.570
455
+0.05(+0.53%)
Oct 24, 2023
9.590
9.650
9.520
9.520
27,773
+0.01(+0.11%)
Oct 23, 2023
9.500
9.520
9.455
9.510
5,178
+0.06(+0.63%)
Oct 20, 2023
9.555
9.555
9.450
9.450
2,777
-0.16(-1.66%)
Oct 19, 2023
9.580
9.620
9.490
9.610
10,895
-0.10(-1.04%)
Oct 18, 2023
9.700
9.711
9.700
9.711
6,418
-0.18(-1.81%)
Oct 17, 2023
9.769
9.890
9.769
9.890
2,048
-0.01(-0.15%)
Oct 16, 2023
9.905
9.905
9.905
9.905
804
-0.18(-1.74%)
Oct 13, 2023
10.09
10.19
9.962
10.08
5,298
-0.31(-2.95%)
Oct 12, 2023
10.39
10.39
10.39
10.39
301
+0.08(+0.74%)
Oct 11, 2023
10.37
10.37
10.27
10.31
6,309
-0.27(-2.55%)
Oct 10, 2023
10.21
10.58
10.21
10.58
20,122
+0.35(+3.37%)
Oct 06, 2023
10.23
198
+0.02(+0.24%)
Oct 05, 2023
10.21
10.21
10.21
10.21
209
+0.06(+0.60%)
Oct 04, 2023
10.15
10.15
10.15
10.15
272
+0.13(+1.30%)
Oct 03, 2023
10.02
10.02
10.02
10.02
510
-0.21(-2.00%)
Oct 02, 2023
10.22
10.22
10.22
10.22
353
+0.01(+0.15%)
Sep 29, 2023
10.28
10.28
10.21
10.21
447
+0.16(+1.59%)
Sep 28, 2023
10.05
10.05
10.05
10.05
481
-0.04(-0.40%)
Sep 27, 2023
10.11
10.11
10.09
10.09
477
+0.06(+0.65%)
Sep 26, 2023
10.04
10.04
10.03
10.03
430
+0.06(+0.65%)
Sep 25, 2023
10.00
9.990
9.960
9.960
6,860
-0.51(-4.87%)
Sep 22, 2023
10.35
10.48
10.35
10.47
759
+0.31(+3.00%)
Sep 21, 2023
10.16
10.16
10.16
10.16
660
-0.10(-0.93%)
Sep 20, 2023
10.26
10.26
10.26
10.26
205
-0.02(-0.15%)
Sep 19, 2023
10.28
10.28
10.28
10.28
440
-0.06(-0.63%)
Sep 18, 2023
10.15
10.34
10.14
10.34
13,497
-0.04(-0.39%)
Sep 15, 2023
10.53
10.53
10.38
10.38
446
-0.28(-2.63%)
Sep 14, 2023
10.61
10.74
10.61
10.66
20,721
+0.08(+0.76%)
Sep 13, 2023
10.59
10.96
10.44
10.58
26,865
+0.14(+1.39%)
Sep 12, 2023
10.70
10.70
10.44
10.44
740
-0.32(-3.02%)
Sep 11, 2023
10.62
10.76
10.38
10.76
1,978
+0.02(+0.19%)
Sep 08, 2023
10.74
10.74
10.74
10.74
3,810
-0.22(-2.01%)
Sep 07, 2023
10.51
11.15
10.51
10.96
20,108
+0.16(+1.48%)
Sep 06, 2023
10.80
10.80
10.80
10.80
426
-0.29(-2.59%)
Sep 05, 2023
11.09
11.09
11.09
11.09
119
-0.09(-0.83%)
Sep 01, 2023
10.94
11.18
10.94
11.18
2,115
+0.25(+2.29%)
Aug 31, 2023
10.93
10.93
10.93
10.93
633
+0.31(+2.92%)
Aug 29, 2023
10.62
34
+1.03(+10.74%)
Aug 28, 2023
9.960
9.960
9.590
9.590
657
-0.36(-3.62%)
Aug 25, 2023
10.27
10.27
9.694
9.950
1,543
+0.52(+5.51%)
Aug 24, 2023
9.730
9.730
9.430
9.430
747
-0.17(-1.77%)
Aug 23, 2023
9.710
9.850
9.600
9.600
3,159
-0.35(-3.52%)
Aug 22, 2023
9.900
10.09
9.800
9.950
9,770
-0.25(-2.45%)
Aug 21, 2023
9.955
10.20
9.955
10.20
7,426
-0.01(-0.10%)
Aug 18, 2023
10.21
10.29
10.21
10.21
800
-0.14(-1.35%)
Aug 17, 2023
10.35
10.35
10.35
10.35
962
-0.40(-3.74%)
Aug 15, 2023
10.75
24
-0.25(-2.25%)
Aug 14, 2023
11.00
11.00
11.00
11.00
4,869
-0.10(-0.90%)
Aug 11, 2023
10.96
11.10
10.96
11.10
1,101
-0.30(-2.63%)
Aug 10, 2023
10.99
11.40
10.99
11.40
8,654
+0.10(+0.88%)
Aug 09, 2023
11.44
11.44
11.20
11.30
11,578
-0.41(-3.50%)
Aug 07, 2023
11.71
8
+0.15(+1.25%)
Aug 04, 2023
11.56
11.56
11.56
11.56
690
-0.29(-2.41%)
Jul 31, 2023
11.85
0
+0.23(+1.98%)
Jul 28, 2023
11.62
11.62
11.62
11.62
704
+0.16(+1.40%)
Jul 27, 2023
11.17
11.46
11.17
11.46
1,022
+0.28(+2.46%)
Jul 26, 2023
11.19
11.19
11.19
11.19
717
+0.90(+8.73%)
Jul 24, 2023
10.29
55
-0.38(-3.53%)
Jul 20, 2023
10.66
0
+0.34(+3.32%)
Jul 19, 2023
10.35
10.35
10.32
10.32
857
+0.06(+0.63%)
Jul 18, 2023
10.15
10.26
10.15
10.26
4,266
-0.38(-3.62%)
Jul 17, 2023
10.64
10.64
10.64
10.64
298
-0.01(-0.09%)
Jul 14, 2023
10.65
10.65
10.65
10.65
1,796
+0.15(+1.43%)
Jul 13, 2023
10.69
10.69
10.50
10.50
1,690
+0.08(+0.77%)
Jul 11, 2023
10.42
97
-0.24(-2.25%)
Jul 10, 2023
10.62
10.66
10.62
10.66
97,360
+0.06(+0.57%)
Jul 06, 2023
10.60
38,897
-0.34(-3.11%)
Jul 05, 2023
10.94
10.94
10.94
10.94
6,206
+0.03(+0.27%)
Jun 30, 2023
10.91
45
-0.09(-0.82%)
Jun 29, 2023
10.77
11.01
10.77
11.00
3,338
+0.23(+2.14%)
Jun 27, 2023
10.77
202
+0.27(+2.57%)
Jun 26, 2023
10.38
10.53
10.38
10.50
1,485
-0.03(-0.28%)
Jun 22, 2023
10.53
94
-0.07(-0.66%)
Jun 21, 2023
10.60
10.60
10.60
10.60
138
-0.65(-5.78%)
Jun 16, 2023
11.25
0
-0.27(-2.34%)
Jun 15, 2023
11.52
11.52
11.52
11.52
1,440
+0.26(+2.30%)
Jun 14, 2023
11.26
11.26
11.26
11.26
181
+0.07(+0.63%)
Jun 12, 2023
11.19
0
+0.00(+0.00%)
Jun 09, 2023
11.26
11.26
11.19
11.19
3,307
+0.14(+1.27%)
Jun 07, 2023
11.05
11
-0.21(-1.87%)
Jun 06, 2023
11.26
11.26
11.26
11.26
216
+0.58(+5.48%)
Jun 05, 2023
10.65
10.68
10.64
10.68
5,842
-0.29(-2.60%)
Jun 02, 2023
10.98
11.06
10.96
10.96
8,518
+0.29(+2.67%)
May 26, 2023
10.68
43
-0.40(-3.66%)
May 23, 2023
11.08
386
-0.34(-2.98%)
May 19, 2023
11.42
207
-1.07(-8.57%)
May 15, 2023
12.49
93
+0.11(+0.85%)
May 12, 2023
12.38
12.38
12.38
12.38
126
-0.37(-2.86%)
May 11, 2023
12.75
12.75
12.75
12.75
245
-0.26(-2.00%)
May 09, 2023
13.01
5
+0.03(+0.19%)
May 08, 2023
13.02
13.02
12.95
12.98
6,721
+0.50(+4.05%)
May 04, 2023
12.48
32
-0.13(-1.03%)
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
.