Dark

CICOF
COSCO SHIPPING HLDGS CO
stock OTC

EOD

May 12, 2025

1.75USD+8.025%(+0.13)12,025

Pre-market

Dec 31, 1969

0.00USD-100.000%(-1.62)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	1.700000	1.750000	1.700000	1.750000	+8.025%	12,025	0.000%
2025-05-08	1.565700	1.620000	1.565700	1.620000	+17.391%	970	+8.025%
2025-05-05	1.380000	1.380000	1.380000	1.380000	-18.343%	260	+26.812%
2025-05-01	1.690000	1.690000	1.690000	1.690000	+16.000%	3,007	+3.550%
2025-04-23	1.456900	1.456900	1.456900	1.456900	+0.754%	120	+20.118%
2025-04-17	1.446000	1.446000	1.446000	1.446000	-0.502%	120	+21.024%
2025-04-16	1.453300	1.453300	1.453300	1.453300	-3.113%	1,005	+20.416%
2025-04-14	1.500000	1.500000	1.500000	1.500000	+4.895%	150	+16.667%
2025-04-08	1.430000	1.430000	1.430000	1.430000	+25.439%	300	+22.378%
2025-04-07	1.140000	1.140000	1.140000	1.140000	-24.000%	371	+53.509%
2025-04-04	1.500000	1.500000	1.500000	1.500000	-6.250%	284	+16.667%
2025-04-01	1.600000	1.600000	1.600000	1.600000	+2.564%	115	+9.375%
2025-03-31	1.560000	1.560000	1.560000	1.560000	+1.961%	129	+12.179%
2025-03-25	1.530000	1.530000	1.530000	1.530000	-4.375%	231	+14.379%
2025-03-24	1.600000	1.600000	1.600000	1.600000	+3.896%	297	+9.375%
2025-03-20	1.540000	1.540000	1.540000	1.540000	+1.050%	650	+13.636%
2025-03-19	1.524000	1.524000	1.524000	1.524000	+0.528%	129	+14.829%
2025-03-18	1.516000	1.516000	1.516000	1.516000	+1.067%	300	+15.435%
2025-03-14	1.500000	1.500000	1.500000	1.500000	-1.961%	716	+16.667%
2025-03-12	1.530000	1.530000	1.530000	1.530000	+5.882%	100	+14.379%
2025-03-04	1.445000	1.445000	1.445000	1.445000	-5.556%	126	+21.107%
2025-03-03	1.530000	1.530000	1.530000	1.530000	0.000%	212	+14.379%
2025-02-26	1.530000	1.530000	1.530000	1.530000	-1.163%	1,200	+14.379%
2025-02-24	1.420000	1.548000	1.420000	1.548000	-2.025%	680	+13.049%
2025-02-19	1.550000	1.700000	1.550000	1.580000	+9.722%	1,386	+10.759%
2025-02-18	1.440000	1.440000	1.440000	1.440000	-3.679%	2,000	+21.528%
2025-02-13	1.530000	1.530000	1.495000	1.495000	-0.333%	810	+17.057%
2025-02-11	1.500000	1.500000	1.500000	1.500000	-2.280%	230	+16.667%
2025-02-06	1.535000	1.535000	1.535000	1.535000	+11.232%	100	+14.007%
2025-02-05	1.380000	1.380000	1.380000	1.380000	-8.609%	200	+26.812%
2025-01-28	1.510000	1.510000	1.510000	1.510000	-2.075%	120	+15.894%
2025-01-27	1.542000	1.542000	1.542000	1.542000	+1.782%	300	+13.489%
2025-01-23	1.515000	1.515000	1.515000	1.515000	+5.208%	3,812	+15.512%
2025-01-21	1.440000	1.440000	1.440000	1.440000	-5.962%	105	+21.528%
2025-01-15	1.710000	1.710000	1.531300	1.531300	-7.194%	400	+14.282%
2025-01-10	1.650000	1.650000	1.650000	1.650000	+16.443%	18,500	+6.061%
2025-01-08	1.417000	1.417000	1.417000	1.417000	-13.598%	1,020	+23.500%
2025-01-06	1.640000	1.640000	1.640000	1.640000	0.000%	1,001	+6.707%
2024-12-31	1.640000	1.640000	1.640000	1.640000	+0.613%	7,000	+6.707%
2024-12-18	1.630000	1.630000	1.630000	1.630000	+6.536%	459	+7.362%
2024-12-17	1.530000	1.530000	1.530000	1.530000	0.000%	300	+14.379%
2024-12-13	1.530000	1.530000	1.530000	1.530000	+3.378%	300	+14.379%
2024-12-11	1.480000	1.480000	1.480000	1.480000	-6.329%	400	+18.243%
2024-12-10	1.580000	1.580000	1.580000	1.580000	+10.459%	782	+10.759%
2024-12-06	1.420000	1.430400	1.420000	1.430400	+0.732%	9,604	+22.343%
2024-12-05	1.050000	1.420000	1.050000	1.420000	-0.699%	501,115	+23.239%
2024-12-04	1.460600	1.460600	1.430000	1.430000	-3.378%	500,701	+22.378%
2024-12-03	1.480000	1.480000	1.480000	1.480000	+2.778%	250,300	+18.243%
2024-11-27	1.400000	1.440000	1.400000	1.440000	-5.882%	132,400	+21.528%
2024-11-22	1.530000	1.530000	1.530000	1.530000	+1.661%	180	+14.379%
2024-11-20	1.505000	1.505000	1.505000	1.505000	-0.987%	200	+16.279%
2024-11-19	1.520000	1.520000	1.520000	1.520000	+4.828%	1,347	+15.132%
2024-11-18	1.532500	1.562500	1.450000	1.450000	-5.844%	3,320	+20.690%
2024-11-11	1.540000	1.540000	1.540000	1.540000	-1.911%	215	+13.636%
2024-11-08	1.542000	1.570000	1.542000	1.570000	+1.290%	128,280	+11.465%
2024-11-07	1.430000	1.550000	1.380000	1.550000	-3.125%	4,180	+12.903%
2024-11-05	1.600000	1.600000	1.600000	1.600000	0.000%	337,222	+9.375%
2024-11-01	1.400000	1.600000	1.400000	1.600000	+14.286%	300	+9.375%
2024-10-30	1.475000	1.475000	1.400000	1.400000	-6.040%	4,807	+25.000%
2024-10-21	1.490000	1.490000	1.490000	1.490000	-0.281%	1,300	+17.450%
2024-10-16	1.494200	1.494200	1.494200	1.494200	-5.220%	210	+17.120%
2024-10-11	1.600000	1.600000	1.576500	1.576500	+1.710%	616	+11.005%
2024-10-08	1.550000	1.550000	1.550000	1.550000	+5.085%	5,000	+12.903%
2024-10-07	1.475000	1.475000	1.475000	1.475000	-1.667%	546	+18.644%
2024-10-04	1.500000	1.500000	1.500000	1.500000	-10.474%	1,215	+16.667%
2024-10-01	1.630000	1.675500	1.630000	1.675500	+2.165%	1,144	+4.446%
2024-09-27	1.640000	1.640000	1.640000	1.640000	+0.306%	175	+6.707%
2024-09-26	1.590000	1.635000	1.590000	1.635000	+10.473%	375	+7.034%
2024-09-25	1.480000	1.480000	1.480000	1.480000	+2.069%	326	+18.243%
2024-09-24	1.200000	1.450000	1.200000	1.450000	0.000%	623	+20.690%
2024-09-23	1.450000	1.450000	1.450000	1.450000	+20.833%	2,750	+20.690%
2024-09-20	1.200000	1.200000	1.200000	1.200000	-9.434%	54,314	+45.833%
2024-09-18	1.200000	1.325000	1.200000	1.325000	-1.852%	1,100	+32.075%
2024-09-16	1.350000	1.350000	1.350000	1.350000	+5.882%	4,077	+29.630%
2024-09-10	1.275000	1.275000	1.275000	1.275000	+0.394%	150	+37.255%
2024-09-04	1.270000	1.270000	1.270000	1.270000	+5.438%	150	+37.795%
2024-08-28	1.200000	1.204500	1.200000	1.204500	-15.474%	6,900	+45.289%
2024-08-21	1.425000	1.425000	1.425000	1.425000	-1.042%	200	+22.807%
2024-08-16	1.250000	1.440000	1.250000	1.440000	+20.000%	330	+21.528%
2024-08-15	1.200000	1.325000	1.200000	1.200000	0.000%	8,800	+45.833%
2024-08-14	1.200000	1.200000	1.200000	1.200000	-14.286%	650	+45.833%
2024-08-12	1.400000	1.400000	1.400000	1.400000	0.000%	153	+25.000%
2024-08-08	1.400000	1.400000	1.400000	1.400000	+4.869%	1,000	+25.000%
2024-08-06	1.335000	1.335000	1.335000	1.335000	+16.087%	1,180	+31.086%
2024-08-02	1.150000	1.150000	1.150000	1.150000	-24.837%	500	+52.174%
2024-08-01	1.530000	1.530000	1.530000	1.530000	+35.398%	300	+14.379%
2024-07-23	1.400000	1.400000	1.130000	1.130000	-19.858%	2,110	+54.867%
2024-07-22	1.410000	1.410000	1.410000	1.410000	0.000%	322	+24.113%
2024-07-19	1.410000	1.410000	1.410000	1.410000	-17.059%	225	+24.113%
2024-07-17	1.700000	1.700000	1.700000	1.700000	+18.056%	19,340	+2.941%
2024-07-16	1.440000	1.440000	1.440000	1.440000	+1.551%	127	+21.528%
2024-07-12	1.418000	1.418000	1.418000	1.418000	-8.516%	201	+23.413%
2024-07-11	1.550000	1.550000	1.550000	1.550000	+0.649%	10,000	+12.903%
2024-07-09	1.400000	1.605000	1.400000	1.540000	-6.667%	1,155	+13.636%
2024-07-08	1.585000	1.650000	1.585000	1.650000	+1.109%	850	+6.061%
2024-07-05	1.631900	1.631900	1.631900	1.631900	-5.671%	1,000	+7.237%
2024-06-28	1.730000	1.730000	1.730000	1.730000	0.000%	2,600	+1.156%
2024-06-24	1.800000	1.800000	1.730000	1.730000	-5.464%	750	+1.156%
2024-06-21	1.890000	1.890000	1.810000	1.830000	-2.660%	680	-4.372%
2024-06-20	1.800000	1.880000	1.800000	1.880000	+9.942%	9,502	-6.915%
2024-06-18	1.710000	1.710000	1.710000	1.710000	+2.919%	50,000	+2.339%
2024-06-14	1.661500	1.661500	1.661500	1.661500	-6.558%	3,000	+5.327%
2024-06-12	1.778100	1.778100	1.778100	1.778100	+7.764%	500	-1.580%
2024-06-11	1.650000	1.800000	1.650000	1.650000	-7.904%	4,454	+6.061%
2024-06-06	1.791600	1.791600	1.791600	1.791600	+2.360%	31,300	-2.322%
2024-06-05	1.750300	1.750300	1.750300	1.750300	-2.761%	390	-0.017%
2024-06-04	1.786000	1.800000	1.786000	1.800000	+2.857%	1,615	-2.778%
2024-06-03	1.770000	1.810000	1.750000	1.750000	+4.790%	66,100	0.000%
2024-05-31	1.713000	1.713000	1.670000	1.670000	-1.125%	1,900	+4.790%
2024-05-30	1.770000	1.770000	1.689000	1.689000	+2.364%	975	+3.612%
2024-05-29	1.650000	1.650000	1.650000	1.650000	-1.786%	780	+6.061%
2024-05-24	1.650000	1.680000	1.632000	1.680000	+8.387%	5,000	+4.167%
2024-05-23	1.550000	1.550000	1.550000	1.550000	+4.027%	1,585	+12.903%
2024-05-22	1.490000	1.490000	1.490000	1.490000	-7.453%	457	+17.450%
2024-05-21	1.510000	1.610000	1.510000	1.610000	-2.128%	300	+8.696%
2024-05-20	1.658000	1.658000	1.645000	1.645000	+2.813%	1,530	+6.383%
2024-05-16	1.600000	1.600000	1.600000	1.600000	+0.946%	382	+9.375%
2024-05-15	1.610000	1.610000	1.580000	1.585000	-1.553%	3,700	+10.410%
2024-05-13	1.580000	1.610000	1.580000	1.610000	+6.341%	2,768	+8.696%
2024-05-10	1.514000	1.514000	1.514000	1.514000	+3.699%	1,250	+15.588%
2024-05-09	1.460000	1.460000	1.460000	1.460000	+8.148%	2,515	+19.863%
2024-05-08	1.350000	1.350000	1.350000	1.350000	0.000%	185	+29.630%
2024-05-07	1.350000	1.350000	1.350000	1.350000	+5.469%	390	+29.630%
2024-05-03	1.330000	1.330000	1.280000	1.280000	+0.787%	5,075	+36.719%
2024-04-29	1.270000	1.270000	1.270000	1.270000	+5.833%	3,000	+37.795%
2024-04-26	1.180000	1.200000	1.180000	1.200000	-2.383%	2,100	+45.833%
2024-04-24	1.195000	1.230000	1.195000	1.229300	+5.974%	8,258	+42.357%
2024-04-22	1.165000	1.220000	1.160000	1.160000	+0.870%	4,936	+50.862%
2024-04-19	1.150000	1.150000	1.150000	1.150000	+0.877%	244	+52.174%
2024-04-16	1.140000	1.140000	1.140000	1.140000	+8.447%	319	+53.509%
2024-04-12	1.051200	1.051200	1.051200	1.051200	+1.077%	190	+66.476%
2024-04-08	1.040000	1.040000	1.040000	1.040000	+1.563%	3,500	+68.269%
2024-03-27	1.024000	1.024000	1.024000	1.024000	-3.396%	185	+70.898%
2024-03-21	1.060000	1.060000	1.060000	1.060000	-5.357%	287	+65.094%
2024-03-20	1.060000	1.120000	1.060000	1.120000	+3.704%	1,150	+56.250%
2024-03-19	1.080000	1.080000	1.080000	1.080000	-4.425%	500	+62.037%
2024-03-14	1.130000	1.130000	1.130000	1.130000	+4.630%	4,000	+54.867%
2024-03-13	1.080000	1.080000	1.080000	1.080000	0.000%	1,300	+62.037%
2024-03-11	1.020000	1.110000	1.020000	1.080000	+1.887%	14,700	+62.037%
2024-03-07	1.060000	1.060000	1.060000	1.060000	+0.952%	100	+65.094%
2024-02-22	1.100000	1.100000	1.050000	1.050000	+5.000%	7,038	+66.667%
2024-02-20	1.000000	1.000000	1.000000	1.000000	0.000%	7,562	+75.000%
2024-02-14	1.000000	1.000000	1.000000	1.000000	-2.913%	170	+75.000%
2024-02-09	1.030000	1.030000	1.030000	1.030000	-3.738%	102	+69.903%
2024-02-08	1.042000	1.070000	1.035000	1.070000	+5.941%	3,700	+63.551%
2024-02-07	0.990000	1.010000	0.990000	1.010000	-2.885%	4,597	+73.267%
2024-02-05	1.040000	1.070000	1.040000	1.040000	0.000%	10,520	+68.269%
2024-02-02	1.040000	1.040000	1.040000	1.040000	-0.952%	100	+68.269%
2024-02-01	1.050000	1.050000	1.050000	1.050000	+0.124%	1,050	+66.667%
2024-01-31	1.100000	1.100000	1.048700	1.048700	-4.664%	3,000	+66.873%
2024-01-30	1.100000	1.100000	1.100000	1.100000	+4.762%	19,000	+59.091%
2024-01-29	1.050000	1.050000	1.050000	1.050000	0.000%	22,088	+66.667%
2024-01-23	1.000000	1.050000	1.000000	1.050000	+5.000%	25,162	+66.667%
2024-01-19	1.005000	1.005000	1.000000	1.000000	-2.315%	2,100	+75.000%
2024-01-18	1.010000	1.023700	1.010000	1.023700	+2.370%	1,650	+70.949%
2024-01-17	1.000000	1.000000	0.995000	1.000000	0.000%	9,400	+75.000%
2024-01-16	0.970000	1.040000	0.970000	1.000000	0.000%	4,202	+75.000%
2024-01-12	1.000000	1.000000	1.000000	1.000000	-2.913%	1,022	+75.000%
2024-01-09	1.030000	1.030000	1.030000	1.030000	-1.905%	2,481	+69.903%
2024-01-05	1.058800	1.058800	1.050000	1.050000	0.000%	3,000	+66.667%
2024-01-04	1.050000	1.050000	1.050000	1.050000	+4.948%	1,000	+66.667%
2024-01-02	1.000500	1.000500	1.000500	1.000500	+0.050%	300	+74.913%
2023-12-27	0.951000	1.000000	0.951000	1.000000	0.000%	4,990	+75.000%
2023-12-26	0.995000	1.000000	0.995000	1.000000	+0.624%	1,845	+75.000%
2023-12-22	1.030000	1.030000	0.993800	0.993800	-0.221%	24,346	+76.092%
2023-12-21	0.980000	0.996000	0.980000	0.996000	+0.606%	22,175	+75.703%
2023-12-19	0.990000	0.990000	0.990000	0.990000	+1.772%	320	+76.768%
2023-12-18	0.948900	0.989900	0.948900	0.972760	+10.541%	84,070	+79.900%
2023-12-13	0.880000	0.880000	0.880000	0.880000	0.000%	1,000	+98.864%
2023-12-08	0.880000	0.880000	0.880000	0.880000	-1.345%	5,500	+98.864%
2023-12-07	0.900000	0.921000	0.892000	0.892000	-3.474%	5,350	+96.188%
2023-12-06	0.924100	0.924100	0.924100	0.924100	+3.273%	11,846	+89.373%
2023-12-01	0.945575	0.945575	0.894810	0.894810	-6.829%	634	+95.572%
2023-11-30	0.921300	0.960400	0.921300	0.960400	+5.111%	3,936	+82.216%
2023-11-29	0.913700	0.913700	0.913700	0.913700	-0.809%	87,500	+91.529%
2023-11-27	0.921150	0.921150	0.921150	0.921150	-4.047%	100	+89.980%
2023-11-24	0.940450	0.973500	0.940450	0.960000	+6.454%	5,199	+82.292%
2023-11-20	0.901800	0.901800	0.901800	0.901800	-7.980%	1,910	+94.056%
2023-11-15	0.980000	0.980000	0.980000	0.980000	+0.927%	50,000	+78.571%
2023-11-14	0.971000	0.971000	0.971000	0.971000	-0.883%	190	+80.227%
2023-11-07	0.979650	0.979650	0.979650	0.979650	-4.888%	260	+78.635%
2023-11-03	1.030000	1.080000	1.030000	1.030000	+1.478%	7,469	+69.903%
2023-10-31	0.980000	1.025000	0.980000	1.015000	+4.639%	20,300	+72.414%
2023-10-30	0.970000	0.970000	0.970000	0.970000	+1.042%	100	+80.412%
2023-10-17	0.960000	0.960000	0.960000	0.960000	+0.726%	200	+82.292%
2023-10-16	0.953077	0.953077	0.953077	0.953077	-5.636%	150	+83.616%
2023-10-11	1.000000	1.010000	0.980000	1.010000	+1.000%	5,200	+73.267%
2023-10-09	1.000000	1.000000	1.000000	1.000000	+4.167%	101	+75.000%
2023-10-06	0.968000	0.968000	0.960000	0.960000	-3.030%	10,498	+82.292%
2023-10-04	0.990000	0.990000	0.990000	0.990000	-4.808%	1,502	+76.768%
2023-10-02	1.040000	1.040000	1.040000	1.040000	+1.961%	101,000	+68.269%
2023-09-29	1.020000	1.020000	1.020000	1.020000	-2.857%	4,000	+71.569%
2023-09-28	1.050000	1.050000	1.050000	1.050000	+7.143%	280	+66.667%
2023-09-26	0.980000	0.980000	0.980000	0.980000	-6.667%	10,498	+78.571%
2023-09-19	1.050000	1.050000	1.050000	1.050000	+2.439%	3,850	+66.667%
2023-09-18	0.990000	1.025000	0.990000	1.025000	+1.990%	1,700	+70.732%
2023-09-08	1.005000	1.005000	1.005000	1.005000	-4.286%	100	+74.129%
2023-09-07	1.050000	1.050000	1.010000	1.050000	+2.941%	1,301	+66.667%
2023-09-05	1.020000	1.020000	1.020000	1.020000	+0.493%	1,200	+71.569%
2023-09-01	1.030000	1.030000	1.015000	1.015000	-1.456%	1,300	+72.414%
2023-08-31	1.030000	1.030000	1.000000	1.030000	+10.991%	2,500	+69.903%
2023-08-18	0.969900	0.969900	0.928000	0.928000	-6.668%	1,360	+88.578%
2023-08-16	0.916101	0.994300	0.915300	0.994300	+4.586%	22,258	+76.003%
2023-08-15	0.985000	0.985000	0.950700	0.950700	-0.969%	5,427	+84.075%
2023-08-11	0.960000	0.960000	0.960000	0.960000	-6.796%	1,850	+82.292%
2023-08-10	1.010000	1.030000	1.000000	1.030000	-2.830%	2,200	+69.903%
2023-08-08	1.060000	1.060000	1.060000	1.060000	-0.870%	2,005	+65.094%
2023-08-07	1.070000	1.070000	1.069300	1.069300	+6.930%	1,250	+63.658%
2023-08-04	0.950000	1.000000	0.950000	1.000000	0.000%	1,813	+75.000%
2023-08-03	1.000000	1.000000	1.000000	1.000000	-3.846%	3,010	+75.000%
2023-08-02	1.040000	1.040000	1.040000	1.040000	+4.000%	500	+68.269%
2023-08-01	1.080000	1.080000	1.000000	1.000000	-7.407%	15,410	+75.000%
2023-07-31	1.065000	1.080000	1.060000	1.080000	+3.846%	3,060	+62.037%
2023-07-27	1.040000	1.040000	1.040000	1.040000	0.000%	397	+68.269%
2023-07-26	1.050000	1.050000	1.040000	1.040000	-0.952%	4,000	+68.269%
2023-07-25	1.050000	1.050000	1.050000	1.050000	-0.943%	1,000	+66.667%
2023-07-24	1.050000	1.065000	1.050000	1.060000	0.000%	6,330	+65.094%
2023-07-21	1.060000	1.060000	1.060000	1.060000	0.000%	943	+65.094%
2023-07-19	1.040000	1.060000	1.007800	1.060000	+1.923%	269,151	+65.094%
2023-07-18	1.055000	1.060000	1.040000	1.040000	+11.468%	237,200	+68.269%
2023-07-17	0.933000	0.933000	0.933000	0.933000	-0.745%	2,500	+87.567%
2023-07-14	0.940000	0.940000	0.940000	0.940000	-8.293%	3,860	+86.170%
2023-07-13	1.000000	1.040000	0.990000	1.025000	+3.415%	25,019	+70.732%
2023-07-12	1.030000	1.030000	0.991150	0.991150	+4.058%	26,905	+76.563%
2023-07-11	0.952200	0.990750	0.952200	0.952500	-7.524%	999	+83.727%
2023-07-10	1.030000	1.030000	0.992400	1.030000	+0.195%	15,892	+69.903%
2023-07-07	1.028000	1.028000	1.028000	1.028000	+2.800%	5,376	+70.233%
2023-07-06	0.970000	1.000000	0.970000	1.000000	-0.990%	2,189	+75.000%
2023-07-05	0.985010	1.030000	0.985010	1.010000	+10.989%	11,410	+73.267%
2023-06-27	0.913975	0.913975	0.910000	0.910000	+0.508%	96,300	+92.308%
2023-06-26	0.905400	0.905400	0.905400	0.905400	+3.321%	3,475	+93.285%
2023-06-23	0.915205	0.915205	0.876300	0.876300	-1.539%	3,950	+99.703%
2023-06-22	0.914800	0.914800	0.890000	0.890000	-5.830%	30,350	+96.629%
2023-06-20	0.945100	0.945100	0.945100	0.945100	+3.475%	105	+85.166%
2023-06-15	0.948500	0.948500	0.913360	0.913360	-3.328%	23,000	+91.600%
2023-06-14	0.943100	0.944800	0.943100	0.944800	-1.247%	53,100	+85.224%
2023-06-13	0.956726	0.956726	0.956726	0.956726	+3.385%	5,500	+82.915%
2023-06-12	0.925400	0.925400	0.911850	0.925400	-1.553%	3,754	+89.107%
2023-06-09	0.929700	0.940000	0.929700	0.940000	-4.072%	2,225	+86.170%
2023-06-08	0.960000	0.979900	0.944150	0.979900	+5.327%	3,800	+78.590%
2023-06-07	0.930340	0.930340	0.930340	0.930340	+4.533%	1,000	+88.103%
2023-06-05	0.890000	0.890000	0.890000	0.890000	-1.111%	600	+96.629%
2023-06-02	0.890000	0.900000	0.890000	0.900000	+1.124%	25,100	+94.444%
2023-06-01	0.890250	0.890250	0.890000	0.890000	0.000%	1,300	+96.629%
2023-05-31	0.923300	0.923300	0.873640	0.890000	-5.319%	105,860	+96.629%
2023-05-30	0.938700	0.962300	0.918750	0.940000	-21.273%	240,130	+86.170%
2023-05-23	1.146500	1.205000	1.146500	1.194000	-4.480%	3,376	+46.566%
2023-05-18	1.250000	1.250000	1.250000	1.250000	-3.846%	438	+40.000%
2023-05-12	1.300000	1.300000	1.300000	1.300000	0.000%	10,030	+34.615%
2023-05-11	1.330000	1.330000	1.256000	1.300000	+11.111%	19,022	+34.615%
2023-05-09	1.170000	1.170000	1.170000	1.170000	+1.739%	1,101	+49.573%
2023-05-08	1.225000	1.225000	1.150000	1.150000	+3.604%	522	+52.174%
2023-05-03	1.110000	1.110000	1.110000	1.110000	-8.264%	1,000	+57.658%
2023-04-27	1.174000	1.210000	1.174000	1.210000	-3.200%	600	+44.628%
2023-04-26	1.250000	1.250000	1.250000	1.250000	+6.838%	382	+40.000%
2023-04-25	1.220000	1.220000	1.170000	1.170000	-3.704%	700	+49.573%
2023-04-24	1.215000	1.215000	1.215000	1.215000	+2.966%	1,124	+44.033%
2023-04-20	1.180000	1.180000	1.180000	1.180000	-2.479%	2,415	+48.305%
2023-04-18	1.200000	1.210000	1.200000	1.210000	+7.080%	11,200	+44.628%
2023-04-12	1.130000	1.130000	1.130000	1.130000	-3.419%	700	+54.867%
2023-04-11	1.040000	1.190000	1.040000	1.170000	+4.651%	1,000	+49.573%
2023-04-10	1.070000	1.118000	1.070000	1.118000	-0.179%	3,500	+56.530%
2023-04-06	1.120000	1.120000	1.120000	1.120000	+2.752%	390	+56.250%
2023-04-05	1.090000	1.090000	1.090000	1.090000	-2.679%	7,661	+60.550%
2023-03-30	1.195000	1.270000	1.120000	1.120000	-3.863%	4,350	+56.250%
2023-03-28	1.165000	1.165000	1.165000	1.165000	+3.097%	300	+50.215%
2023-03-27	1.130000	1.130000	1.130000	1.130000	-1.739%	1,000	+54.867%
2023-03-24	1.150000	1.150000	1.150000	1.150000	-1.709%	2,200	+52.174%
2023-03-22	1.130000	1.170000	1.130000	1.170000	+2.094%	26,000	+49.573%
2023-03-21	1.146000	1.146000	1.146000	1.146000	+1.867%	1,200	+52.705%
2023-03-20	1.125000	1.125000	1.125000	1.125000	+9.223%	1,000	+55.556%
2023-03-16	1.030000	1.030000	1.030000	1.030000	-1.905%	552	+69.903%
2023-03-15	1.050000	1.050000	1.050000	1.050000	-2.778%	300	+66.667%
2023-03-14	1.080000	1.080000	1.080000	1.080000	-1.818%	101	+62.037%
2023-03-13	1.101500	1.101500	1.100000	1.100000	0.000%	980	+59.091%
2023-03-10	1.150000	1.150000	1.090000	1.100000	-4.348%	6,900	+59.091%
2023-03-09	1.170000	1.170000	1.150000	1.150000	0.000%	1,100	+52.174%
2023-03-08	1.150000	1.150000	1.150000	1.150000	0.000%	400	+52.174%
2023-03-07	1.150000	1.150000	1.150000	1.150000	+4.545%	5,080	+52.174%
2023-03-02	1.100000	1.100000	1.100000	1.100000	+2.804%	13,501	+59.091%
2023-02-28	1.070000	1.070000	1.070000	1.070000	+1.905%	1,000	+63.551%
2023-02-27	1.050000	1.090000	1.050000	1.050000	-3.670%	578	+66.667%
2023-02-24	1.090000	1.090000	1.090000	1.090000	+6.863%	700	+60.550%
2023-02-17	1.020000	1.020000	1.020000	1.020000	-5.556%	6,000	+71.569%
2023-02-16	1.080000	1.080000	1.080000	1.080000	-1.818%	950	+62.037%
2023-02-15	1.055000	1.100000	1.055000	1.100000	-1.786%	15,050	+59.091%
2023-02-14	1.070000	1.120000	1.070000	1.120000	0.000%	11,200	+56.250%
2023-02-13	1.120000	1.120000	1.120000	1.120000	+6.667%	100	+56.250%
2023-02-09	1.095000	1.095000	1.050000	1.050000	0.000%	10,500	+66.667%
2023-01-27	1.050000	1.050000	1.050000	1.050000	+2.941%	136	+66.667%
2023-01-26	1.020000	1.020000	1.020000	1.020000	+0.384%	310	+71.569%
2023-01-19	1.016100	1.016100	1.016100	1.016100	-0.382%	2,000	+72.227%
2023-01-18	1.000000	1.020000	0.986350	1.020000	-1.923%	3,982	+71.569%
2023-01-17	1.040000	1.040000	1.040000	1.040000	-0.952%	200	+68.269%
2023-01-11	1.060000	1.060000	1.050000	1.050000	-1.869%	31,650	+66.667%
2023-01-09	1.030000	1.070000	1.030000	1.070000	+3.883%	258	+63.551%
2023-01-06	1.015000	1.030000	1.010000	1.030000	+2.692%	106,042	+69.903%
2023-01-05	1.000000	1.003000	1.000000	1.003000	-2.621%	4,207	+74.477%
2023-01-04	1.029900	1.030000	1.029900	1.030000	+1.478%	3,100	+69.903%
2023-01-03	1.015000	1.015000	1.015000	1.015000	+1.500%	600	+72.414%
2022-12-30	1.020000	1.020000	1.000000	1.000000	-1.381%	20,530	+75.000%
2022-12-29	1.014000	1.014000	1.014000	1.014000	+1.400%	140	+72.584%
2022-12-23	1.000000	1.000000	1.000000	1.000000	-3.846%	1,381	+75.000%
2022-12-22	1.040000	1.040000	1.040000	1.040000	+4.000%	195	+68.269%
2022-12-21	1.000000	1.000000	1.000000	1.000000	-1.478%	5,000	+75.000%
2022-12-16	1.075000	1.075000	1.015000	1.015000	-5.140%	7,387	+72.414%
2022-12-15	1.090000	1.090000	1.070000	1.070000	+2.885%	500	+63.551%
2022-12-14	1.040000	1.040000	1.040000	1.040000	-0.952%	500	+68.269%
2022-12-13	1.055000	1.055000	1.050000	1.050000	+3.960%	1,110	+66.667%
2022-12-12	1.030000	1.030000	1.010000	1.010000	-1.846%	7,440	+73.267%
2022-12-09	1.029000	1.029000	1.029000	1.029000	-8.125%	9,433	+70.068%
2022-12-01	1.120000	1.120000	1.120000	1.120000	+10.891%	500	+56.250%
2022-11-30	1.010000	1.010000	1.010000	1.010000	+4.124%	23,770	+73.267%
2022-11-29	1.045000	1.045000	0.970000	0.970000	-10.185%	1,770	+80.412%
2022-11-28	1.080000	1.080000	1.080000	1.080000	0.000%	100	+62.037%
2022-11-25	1.080000	1.080000	1.080000	1.080000	-10.112%	1,013	+62.037%
2022-11-18	1.201500	1.201500	1.201500	1.201500	-7.577%	300	+45.651%
2022-11-16	1.300000	1.300000	1.300000	1.300000	-0.763%	700	+34.615%
2022-11-15	1.190000	1.310000	1.190000	1.310000	+8.714%	6,260	+33.588%
2022-11-09	1.205000	1.205000	1.205000	1.205000	+4.783%	2,500	+45.228%
2022-11-07	1.120000	1.150000	1.120000	1.150000	+5.505%	4,800	+52.174%
2022-10-31	1.090000	1.090000	1.090000	1.090000	-5.217%	650	+60.550%
2022-10-28	1.150000	1.150000	1.150000	1.150000	+0.262%	200	+52.174%
2022-10-26	1.147000	1.147000	1.147000	1.147000	+0.880%	5,000	+52.572%
2022-10-25	1.137000	1.137000	1.137000	1.137000	-1.558%	2,740	+53.914%
2022-10-11	1.155000	1.155000	1.155000	1.155000	+6.875%	920	+51.515%
2022-10-10	1.080700	1.080700	1.080700	1.080700	-7.116%	130	+61.932%
2022-10-06	1.120000	1.163500	1.120000	1.163500	-0.556%	585	+50.408%
2022-10-05	1.170000	1.170000	1.170000	1.170000	0.000%	252	+49.573%
2022-10-03	1.170000	1.170000	1.170000	1.170000	+5.787%	1,095	+49.573%
2022-09-29	1.060000	1.106000	1.060000	1.106000	+1.468%	1,200	+58.228%
2022-09-28	1.090000	1.090000	1.090000	1.090000	-16.794%	140	+60.550%
2022-09-14	1.310000	1.310000	1.310000	1.310000	+4.792%	795	+33.588%
2022-09-13	1.290000	1.290000	1.250100	1.250100	-5.008%	4,247	+39.989%
2022-09-08	1.310000	1.316000	1.310000	1.316000	-6.000%	1,600	+32.979%
2022-09-02	1.400000	1.400000	1.400000	1.400000	-2.439%	7,620	+25.000%
2022-09-01	1.400000	1.435000	1.400000	1.435000	-7.419%	2,059	+21.951%
2022-08-31	1.550000	1.550000	1.550000	1.550000	-0.641%	100	+12.903%
2022-08-30	1.500000	1.560000	1.500000	1.560000	+6.485%	1,500	+12.179%
2022-08-26	1.400000	1.465000	1.400000	1.465000	+0.342%	630	+19.454%
2022-08-25	1.460000	1.460000	1.460000	1.460000	+1.038%	200	+19.863%
2022-08-24	1.445000	1.445000	1.445000	1.445000	+3.214%	260	+21.107%
2022-08-22	1.400000	1.400000	1.400000	1.400000	-2.098%	1,340	+25.000%
2022-08-10	1.430000	1.430000	1.430000	1.430000	+5.926%	500	+22.378%
2022-08-03	1.350000	1.350000	1.350000	1.350000	-7.534%	4,284	+29.630%
2022-07-22	1.460000	1.460000	1.460000	1.460000	+2.926%	5,000	+19.863%
2022-07-21	1.500000	1.500000	1.418500	1.418500	-5.433%	6,405	+23.370%
2022-07-19	1.500000	1.535000	1.500000	1.500000	+1.351%	31,673	+16.667%
2022-07-18	1.470000	1.480000	1.470000	1.480000	+0.680%	4,391	+18.243%
2022-07-15	1.360000	1.470000	1.360000	1.470000	0.000%	5,130	+19.048%
2022-07-08	1.450000	1.470000	1.431000	1.470000	+3.521%	11,995	+19.048%
2022-07-07	1.420000	1.420000	1.420000	1.420000	+2.899%	6,000	+23.239%
2022-07-06	1.343300	1.380000	1.343300	1.380000	-2.817%	2,760	+26.812%
2022-06-30	1.420000	1.420000	1.420000	1.420000	-2.740%	809	+23.239%
2022-06-28	1.460000	1.460000	1.460000	1.460000	-2.667%	400	+19.863%
2022-06-27	1.500000	1.500000	1.500000	1.500000	-5.057%	101	+16.667%
2022-06-21	1.579900	1.579900	1.579900	1.579900	-3.665%	4,000	+10.767%
2022-06-16	1.640000	1.640000	1.640000	1.640000	0.000%	518	+6.707%
2022-06-15	1.640000	1.640000	1.640000	1.640000	+6.494%	4,004	+6.707%
2022-06-14	1.540000	1.540000	1.540000	1.540000	-12.251%	508	+13.636%
2022-06-08	1.790000	1.790000	1.755000	1.755000	-3.039%	2,200	-0.285%
2022-06-07	1.810000	1.810000	1.810000	1.810000	+1.685%	8,000	-3.315%
2022-06-06	1.700000	1.780000	1.700000	1.780000	+1.714%	8,206	-1.685%
2022-06-02	1.750000	1.750000	1.750000	1.750000	0.000%	5,275	0.000%
2022-06-01	1.760000	1.760000	1.750000	1.750000	+3.550%	14,500	0.000%
2022-05-27	1.690000	1.690000	1.690000	1.690000	-2.874%	1,599	+3.550%
2022-05-26	1.740000	1.740000	1.740000	1.740000	+2.655%	100	+0.575%
2022-05-24	1.695000	1.695000	1.695000	1.695000	+0.893%	1,694	+3.245%
2022-05-23	1.680000	1.700000	1.680000	1.680000	+3.704%	2,656	+4.167%
2022-05-19	1.585000	1.620000	1.585000	1.620000	+3.846%	1,500	+8.025%

.dark-mode .qgSXbC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgSXbC{ color: #333333; background-color: white; border: 2px solid #333333; }CICOFCOSCO SHIPPING HLDGS COstock OTC

CICOF
COSCO SHIPPING HLDGS CO
stock OTC