China Overseas Land & Investment Ltd (OP: CAOVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2014 | 89.41 | 89.41 | 89.41 | 89.41 | 164 | +1.92(+2.19%) |
| Nov 26, 2014 | 87.49 | 87.49 | 87.49 | 0 | +0.44(+0.51%) | |
| Nov 24, 2014 | 87.05 | 87.05 | 87.05 | 73 | +5.30(+6.48%) | |
| Nov 21, 2014 | 80.45 | 81.75 | 80.45 | 81.75 | 30,192 | +1.82(+2.28%) |
| Nov 19, 2014 | 79.93 | 79.93 | 79.93 | 28 | -1.47(-1.81%) | |
| Nov 18, 2014 | 81.71 | 81.71 | 81.40 | 81.40 | 427 | -0.97(-1.18%) |
| Nov 17, 2014 | 82.37 | 82.40 | 82.37 | 82.37 | 3,201 | -0.25(-0.30%) |
| Nov 14, 2014 | 82.62 | 82.62 | 82.62 | 82.62 | 3,255 | -3.94(-4.55%) |
| Oct 31, 2014 | 86.56 | 86.56 | 86.56 | 179 | +2.15(+2.55%) | |
| Oct 30, 2014 | 84.41 | 84.41 | 84.41 | 84.41 | 236 | +2.99(+3.67%) |
| Oct 27, 2014 | 81.42 | 81.42 | 81.42 | 54 | -1.01(-1.23%) | |
| Oct 24, 2014 | 82.43 | 82.43 | 82.43 | 82.43 | 203 | +0.08(+0.10%) |
| Oct 20, 2014 | 82.35 | 82.35 | 82.35 | 82.35 | 255 | +1.72(+2.13%) |
| Oct 15, 2014 | 80.63 | 80.63 | 80.63 | 41 | -0.37(-0.46%) | |
| Oct 10, 2014 | 81.00 | 81.00 | 81.00 | 71 | -0.04(-0.05%) | |
| Oct 09, 2014 | 81.23 | 81.23 | 81.04 | 81.04 | 559 | +0.81(+1.01%) |
| Oct 08, 2014 | 80.79 | 80.79 | 80.23 | 80.23 | 526 | -2.22(-2.69%) |
| Oct 06, 2014 | 82.45 | 82.45 | 82.45 | 190 | +1.25(+1.54%) | |
| Oct 03, 2014 | 81.30 | 81.32 | 81.20 | 81.20 | 1,833 | +5.65(+7.48%) |
| Oct 02, 2014 | 75.81 | 75.81 | 75.55 | 75.55 | 570 | -0.44(-0.58%) |
| Oct 01, 2014 | 76.74 | 76.74 | 75.99 | 75.99 | 584 | -0.75(-0.98%) |
| Sep 30, 2014 | 76.74 | 76.74 | 76.74 | 76.74 | 342 | -1.02(-1.31%) |
| Sep 29, 2014 | 77.80 | 77.80 | 77.76 | 77.76 | 1,643 | -2.64(-3.28%) |
| Sep 26, 2014 | 80.40 | 80.40 | 80.40 | 80.40 | 425 | +1.05(+1.32%) |
| Sep 25, 2014 | 79.35 | 79.35 | 79.35 | 79.35 | 377 | -0.24(-0.30%) |
| Sep 23, 2014 | 79.59 | 79.59 | 79.59 | 17 | -0.43(-0.53%) | |
| Sep 22, 2014 | 80.28 | 80.64 | 79.59 | 80.02 | 2,179 | -2.49(-3.02%) |
| Sep 19, 2014 | 81.67 | 82.51 | 81.67 | 82.51 | 1,685 | -0.15(-0.18%) |
| Sep 18, 2014 | 82.62 | 82.66 | 82.62 | 82.66 | 327 | -1.42(-1.69%) |
| Sep 12, 2014 | 84.08 | 84.08 | 84.08 | 21 | -0.97(-1.14%) | |
| Sep 10, 2014 | 85.05 | 85.05 | 85.05 | 38 | -2.19(-2.51%) | |
| Sep 09, 2014 | 87.57 | 87.57 | 87.24 | 87.24 | 1,073 | -0.28(-0.32%) |
| Sep 08, 2014 | 87.74 | 87.74 | 87.52 | 87.52 | 1,974 | +0.01(+0.01%) |
| Sep 04, 2014 | 87.51 | 87.51 | 87.51 | 127 | -0.88(-1.00%) |
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.