Dark

CICOF
COSCO SHIPPING HLDGS CO
stock OTC

Inactive

Jul 21, 2026

1.98USD+19.277%(+0.32)200

Pre-market

0.00USD-100.000%(-1.66)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	1.980000	1.980000	1.980000	1.980000	+19.277%	200	0.000%
2026-07-13	1.660000	1.660000	1.660000	1.660000	-10.270%	100	+19.277%
2026-07-07	1.850000	1.850000	1.850000	1.850000	+3.064%	1,000	+7.027%
2026-06-30	1.795000	1.795000	1.795000	1.795000	+8.133%	320	+10.306%
2026-06-25	1.660000	1.660000	1.660000	1.660000	-10.270%	343	+19.277%
2026-06-15	1.850000	1.850000	1.850000	1.850000	-1.070%	1,100	+7.027%
2026-06-01	1.870000	1.870000	1.870000	1.870000	-1.579%	625	+5.882%
2026-05-20	1.900000	1.900000	1.900000	1.900000	-1.554%	3,003	+4.211%
2026-05-14	1.900000	1.930000	1.900000	1.930000	+10.286%	4,000	+2.591%
2026-05-12	1.800000	1.800000	1.750000	1.750000	+2.941%	192,700	+13.143%
2026-05-08	1.700000	1.700000	1.700000	1.700000	-2.299%	650	+16.471%
2026-05-05	1.740000	1.740000	1.740000	1.740000	+2.353%	442	+13.793%
2026-04-29	1.700000	1.700000	1.700000	1.700000	-10.526%	250	+16.471%
2026-04-28	1.900000	1.900000	1.900000	1.900000	+2.703%	2,701	+4.211%
2026-04-20	1.850000	1.850000	1.850000	1.850000	-5.128%	5,000	+7.027%
2026-04-17	1.950000	1.950000	1.950000	1.950000	+0.515%	300	+1.538%
2026-04-13	1.940000	1.940000	1.940000	1.940000	0.000%	910	+2.062%
2026-03-31	1.940000	1.940000	1.940000	1.940000	-0.513%	5,000	+2.062%
2026-03-30	2.000000	2.000000	1.950000	1.950000	-2.500%	6,000	+1.538%
2026-03-25	2.000000	2.000000	2.000000	2.000000	+6.383%	900	-1.000%
2026-03-24	1.950000	1.950000	1.880000	1.880000	-5.051%	1,257	+5.319%
2026-03-11	1.980000	1.980000	1.980000	1.980000	0.000%	16,500	0.000%
2026-03-09	1.980000	1.980000	1.980000	1.980000	-0.252%	200	0.000%
2026-03-03	1.830000	2.050000	1.830000	1.985000	+9.669%	10,267	-0.252%
2026-02-25	1.810000	1.810000	1.810000	1.810000	0.000%	1,590	+9.392%
2026-02-18	1.820000	1.820000	1.810000	1.810000	+0.556%	10,400	+9.392%
2026-02-04	1.696500	1.800000	1.696500	1.800000	+4.046%	475	+10.000%
2026-01-22	1.730000	1.730000	1.730000	1.730000	+0.581%	1,940	+14.451%
2026-01-14	1.720000	1.720000	1.720000	1.720000	-2.273%	1,000	+15.116%
2026-01-06	1.760000	1.760000	1.760000	1.760000	+3.529%	14,425	+12.500%
2025-12-31	1.700000	1.700000	1.700000	1.700000	-5.292%	203	+16.471%
2025-12-30	1.795000	1.795000	1.795000	1.795000	-2.973%	486	+10.306%
2025-12-29	1.850000	1.850000	1.850000	1.850000	0.000%	2,500	+7.027%
2025-12-19	1.850000	1.850000	1.850000	1.850000	+16.352%	43,600	+7.027%
2025-12-08	1.590000	1.590000	1.590000	1.590000	-4.217%	405	+24.528%
2025-12-03	1.660000	1.660000	1.660000	1.660000	-7.778%	261	+19.277%
2025-11-25	1.800000	1.800000	1.800000	1.800000	+3.448%	200	+10.000%
2025-11-19	1.740000	1.740000	1.740000	1.740000	-5.435%	200	+13.793%
2025-11-18	1.700000	1.840000	1.700000	1.840000	+8.235%	1,430	+7.609%
2025-11-06	1.700000	1.700000	1.700000	1.700000	-2.857%	300	+16.471%
2025-10-31	1.750000	1.750000	1.750000	1.750000	-1.130%	1,000	+13.143%
2025-10-29	1.770000	1.800000	1.770000	1.770000	+3.177%	1,500	+11.864%
2025-10-28	1.715500	1.715500	1.715500	1.715500	-2.528%	400	+15.418%
2025-10-27	1.752500	1.827500	1.752500	1.760000	+6.667%	1,163	+12.500%
2025-10-16	1.650000	1.650000	1.650000	1.650000	+3.125%	3,280	+20.000%
2025-10-06	1.600000	1.600000	1.600000	1.600000	-1.235%	100	+23.750%
2025-10-03	1.620000	1.620000	1.620000	1.620000	+1.250%	10,268	+22.222%
2025-09-24	1.600000	1.600000	1.600000	1.600000	-7.514%	59,125	+23.750%
2025-09-17	1.730000	1.730000	1.730000	1.730000	+2.367%	10,756	+14.451%
2025-09-16	1.690000	1.690000	1.690000	1.690000	0.000%	100	+17.160%
2025-09-08	1.690000	1.690000	1.690000	1.690000	-8.351%	200	+17.160%
2025-09-05	1.844000	1.844000	1.844000	1.844000	+2.444%	200	+7.375%
2025-08-29	1.770000	1.800000	1.770000	1.800000	-3.226%	6,000	+10.000%
2025-08-28	1.860000	1.860000	1.860000	1.860000	-2.105%	100	+6.452%
2025-08-25	1.900000	1.900000	1.900000	1.900000	+2.703%	5,000	+4.211%
2025-08-13	1.850000	1.850000	1.850000	1.850000	+6.322%	500	+7.027%
2025-08-08	1.740000	1.740000	1.740000	1.740000	-0.571%	350	+13.793%
2025-08-06	1.750000	1.750000	1.750000	1.750000	0.000%	450	+13.143%
2025-08-05	1.750000	1.750000	1.750000	1.750000	+1.449%	709	+13.143%
2025-08-04	1.600000	1.725000	1.600000	1.725000	-9.211%	800	+14.783%
2025-07-30	1.900000	1.900000	1.900000	1.900000	-2.564%	5,000	+4.211%
2025-07-28	1.940000	1.955500	1.940000	1.950000	+12.717%	4,750	+1.538%
2025-07-25	1.730000	1.730000	1.730000	1.730000	-1.983%	6,099	+14.451%
2025-07-18	1.765000	1.765000	1.765000	1.765000	+10.037%	601	+12.181%
2025-07-17	1.715000	1.715000	1.604000	1.604000	-10.391%	940	+23.441%
2025-07-16	1.790000	1.790000	1.790000	1.790000	+2.874%	2,002	+10.615%
2025-07-11	1.740000	1.740000	1.740000	1.740000	+2.353%	450	+13.793%
2025-07-02	1.660000	1.700000	1.660000	1.700000	-1.163%	10,890	+16.471%
2025-07-01	1.720000	1.720000	1.720000	1.720000	+3.614%	100	+15.116%
2025-06-25	1.660000	1.660000	1.660000	1.660000	-4.046%	1,300	+19.277%
2025-06-17	1.730000	1.730000	1.730000	1.730000	+3.345%	473	+14.451%
2025-06-13	1.674000	1.674000	1.674000	1.674000	-3.237%	300	+18.280%
2025-06-10	1.790000	1.790000	1.730000	1.730000	+3.593%	1,300	+14.451%
2025-06-05	1.700000	1.700000	1.670000	1.670000	-6.180%	897	+18.563%
2025-06-04	1.780000	1.780000	1.780000	1.780000	-2.144%	2,200	+11.236%
2025-05-29	1.855000	1.877500	1.819000	1.819000	-1.798%	7,418	+8.851%
2025-05-27	2.050000	2.080000	1.832500	1.852300	-0.146%	2,780	+6.894%
2025-05-20	1.840000	1.855000	1.840000	1.855000	-0.269%	24,450	+6.739%
2025-05-16	1.860000	1.990000	1.860000	1.860000	+0.541%	750	+6.452%
2025-05-15	1.850000	1.850000	1.850000	1.850000	+3.352%	100	+7.027%
2025-05-14	1.790000	1.790000	1.790000	1.790000	+2.874%	303	+10.615%
2025-05-13	1.900000	1.900000	1.700000	1.740000	-0.571%	32,612	+13.793%
2025-05-12	1.700000	1.750000	1.700000	1.750000	+8.025%	12,025	+13.143%
2025-05-08	1.565700	1.620000	1.565700	1.620000	+17.391%	970	+22.222%
2025-05-05	1.380000	1.380000	1.380000	1.380000	-18.343%	260	+43.478%
2025-05-01	1.690000	1.690000	1.690000	1.690000	+16.000%	3,007	+17.160%
2025-04-23	1.456900	1.456900	1.456900	1.456900	+0.754%	120	+35.905%
2025-04-17	1.446000	1.446000	1.446000	1.446000	-0.502%	120	+36.929%
2025-04-16	1.453300	1.453300	1.453300	1.453300	-3.113%	1,005	+36.242%
2025-04-14	1.500000	1.500000	1.500000	1.500000	+4.895%	150	+32.000%
2025-04-08	1.430000	1.430000	1.430000	1.430000	+25.439%	300	+38.462%
2025-04-07	1.140000	1.140000	1.140000	1.140000	-24.000%	371	+73.684%
2025-04-04	1.500000	1.500000	1.500000	1.500000	-6.250%	284	+32.000%
2025-04-01	1.600000	1.600000	1.600000	1.600000	+2.564%	115	+23.750%
2025-03-31	1.560000	1.560000	1.560000	1.560000	+1.961%	129	+26.923%
2025-03-25	1.530000	1.530000	1.530000	1.530000	-4.375%	231	+29.412%
2025-03-24	1.600000	1.600000	1.600000	1.600000	+3.896%	297	+23.750%
2025-03-20	1.540000	1.540000	1.540000	1.540000	+1.050%	650	+28.571%
2025-03-19	1.524000	1.524000	1.524000	1.524000	+0.528%	129	+29.921%
2025-03-18	1.516000	1.516000	1.516000	1.516000	+1.067%	300	+30.607%
2025-03-14	1.500000	1.500000	1.500000	1.500000	-1.961%	716	+32.000%
2025-03-12	1.530000	1.530000	1.530000	1.530000	+5.882%	100	+29.412%
2025-03-04	1.445000	1.445000	1.445000	1.445000	-5.556%	126	+37.024%
2025-03-03	1.530000	1.530000	1.530000	1.530000	0.000%	212	+29.412%
2025-02-26	1.530000	1.530000	1.530000	1.530000	-1.163%	1,200	+29.412%
2025-02-24	1.420000	1.548000	1.420000	1.548000	-2.025%	680	+27.907%
2025-02-19	1.550000	1.700000	1.550000	1.580000	+9.722%	1,386	+25.316%
2025-02-18	1.440000	1.440000	1.440000	1.440000	-3.679%	2,000	+37.500%
2025-02-13	1.530000	1.530000	1.495000	1.495000	-0.333%	810	+32.441%
2025-02-11	1.500000	1.500000	1.500000	1.500000	-2.280%	230	+32.000%
2025-02-06	1.535000	1.535000	1.535000	1.535000	+11.232%	100	+28.990%
2025-02-05	1.380000	1.380000	1.380000	1.380000	-8.609%	200	+43.478%
2025-01-28	1.510000	1.510000	1.510000	1.510000	-2.075%	120	+31.126%
2025-01-27	1.542000	1.542000	1.542000	1.542000	+1.782%	300	+28.405%
2025-01-23	1.515000	1.515000	1.515000	1.515000	+5.208%	3,812	+30.693%
2025-01-21	1.440000	1.440000	1.440000	1.440000	-5.962%	105	+37.500%
2025-01-15	1.710000	1.710000	1.531300	1.531300	-7.194%	400	+29.302%
2025-01-10	1.650000	1.650000	1.650000	1.650000	+16.443%	18,500	+20.000%
2025-01-08	1.417000	1.417000	1.417000	1.417000	-13.598%	1,020	+39.732%
2025-01-06	1.640000	1.640000	1.640000	1.640000	0.000%	1,001	+20.732%
2024-12-31	1.640000	1.640000	1.640000	1.640000	+0.613%	7,000	+20.732%
2024-12-18	1.630000	1.630000	1.630000	1.630000	+6.536%	459	+21.472%
2024-12-17	1.530000	1.530000	1.530000	1.530000	0.000%	300	+29.412%
2024-12-13	1.530000	1.530000	1.530000	1.530000	+3.378%	300	+29.412%
2024-12-11	1.480000	1.480000	1.480000	1.480000	-6.329%	400	+33.784%
2024-12-10	1.580000	1.580000	1.580000	1.580000	+10.459%	782	+25.316%
2024-12-06	1.420000	1.430400	1.420000	1.430400	+0.732%	9,604	+38.423%
2024-12-05	1.050000	1.420000	1.050000	1.420000	-0.699%	501,115	+39.437%
2024-12-04	1.460600	1.460600	1.430000	1.430000	-3.378%	500,701	+38.462%
2024-12-03	1.480000	1.480000	1.480000	1.480000	+2.778%	250,300	+33.784%
2024-11-27	1.400000	1.440000	1.400000	1.440000	-5.882%	132,400	+37.500%
2024-11-22	1.530000	1.530000	1.530000	1.530000	+1.661%	180	+29.412%
2024-11-20	1.505000	1.505000	1.505000	1.505000	-0.987%	200	+31.561%
2024-11-19	1.520000	1.520000	1.520000	1.520000	+4.828%	1,347	+30.263%
2024-11-18	1.532500	1.562500	1.450000	1.450000	-5.844%	3,320	+36.552%
2024-11-11	1.540000	1.540000	1.540000	1.540000	-1.911%	215	+28.571%
2024-11-08	1.542000	1.570000	1.542000	1.570000	+1.290%	128,280	+26.115%
2024-11-07	1.430000	1.550000	1.380000	1.550000	-3.125%	4,180	+27.742%
2024-11-05	1.600000	1.600000	1.600000	1.600000	0.000%	337,222	+23.750%
2024-11-01	1.400000	1.600000	1.400000	1.600000	+14.286%	300	+23.750%
2024-10-30	1.475000	1.475000	1.400000	1.400000	-6.040%	4,807	+41.429%
2024-10-21	1.490000	1.490000	1.490000	1.490000	-0.281%	1,300	+32.886%
2024-10-16	1.494200	1.494200	1.494200	1.494200	-5.220%	210	+32.512%
2024-10-11	1.600000	1.600000	1.576500	1.576500	+1.710%	616	+25.595%
2024-10-08	1.550000	1.550000	1.550000	1.550000	+5.085%	5,000	+27.742%
2024-10-07	1.475000	1.475000	1.475000	1.475000	-1.667%	546	+34.237%
2024-10-04	1.500000	1.500000	1.500000	1.500000	-10.474%	1,215	+32.000%
2024-10-01	1.630000	1.675500	1.630000	1.675500	+2.165%	1,144	+18.174%
2024-09-27	1.640000	1.640000	1.640000	1.640000	+0.306%	175	+20.732%
2024-09-26	1.590000	1.635000	1.590000	1.635000	+10.473%	375	+21.101%
2024-09-25	1.480000	1.480000	1.480000	1.480000	+2.069%	326	+33.784%
2024-09-24	1.200000	1.450000	1.200000	1.450000	0.000%	623	+36.552%
2024-09-23	1.450000	1.450000	1.450000	1.450000	+20.833%	2,750	+36.552%
2024-09-20	1.200000	1.200000	1.200000	1.200000	-9.434%	54,314	+65.000%
2024-09-18	1.200000	1.325000	1.200000	1.325000	-1.852%	1,100	+49.434%
2024-09-16	1.350000	1.350000	1.350000	1.350000	+5.882%	4,077	+46.667%
2024-09-10	1.275000	1.275000	1.275000	1.275000	+0.394%	150	+55.294%
2024-09-04	1.270000	1.270000	1.270000	1.270000	+5.438%	150	+55.906%
2024-08-28	1.200000	1.204500	1.200000	1.204500	-15.474%	6,900	+64.384%
2024-08-21	1.425000	1.425000	1.425000	1.425000	-1.042%	200	+38.947%
2024-08-16	1.250000	1.440000	1.250000	1.440000	+20.000%	330	+37.500%
2024-08-15	1.200000	1.325000	1.200000	1.200000	0.000%	8,800	+65.000%
2024-08-14	1.200000	1.200000	1.200000	1.200000	-14.286%	650	+65.000%
2024-08-12	1.400000	1.400000	1.400000	1.400000	0.000%	153	+41.429%
2024-08-08	1.400000	1.400000	1.400000	1.400000	+4.869%	1,000	+41.429%
2024-08-06	1.335000	1.335000	1.335000	1.335000	+16.087%	1,180	+48.315%
2024-08-02	1.150000	1.150000	1.150000	1.150000	-24.837%	500	+72.174%
2024-08-01	1.530000	1.530000	1.530000	1.530000	+35.398%	300	+29.412%
2024-07-23	1.400000	1.400000	1.130000	1.130000	-19.858%	2,110	+75.221%
2024-07-22	1.410000	1.410000	1.410000	1.410000	0.000%	322	+40.426%
2024-07-19	1.410000	1.410000	1.410000	1.410000	-17.059%	225	+40.426%
2024-07-17	1.700000	1.700000	1.700000	1.700000	+18.056%	19,340	+16.471%
2024-07-16	1.440000	1.440000	1.440000	1.440000	+1.551%	127	+37.500%
2024-07-12	1.418000	1.418000	1.418000	1.418000	-8.516%	201	+39.633%
2024-07-11	1.550000	1.550000	1.550000	1.550000	+0.649%	10,000	+27.742%
2024-07-09	1.400000	1.605000	1.400000	1.540000	-6.667%	1,155	+28.571%
2024-07-08	1.585000	1.650000	1.585000	1.650000	+1.109%	850	+20.000%
2024-07-05	1.631900	1.631900	1.631900	1.631900	-5.671%	1,000	+21.331%
2024-06-28	1.730000	1.730000	1.730000	1.730000	0.000%	2,600	+14.451%
2024-06-24	1.800000	1.800000	1.730000	1.730000	-5.464%	750	+14.451%
2024-06-21	1.890000	1.890000	1.810000	1.830000	-2.660%	680	+8.197%
2024-06-20	1.800000	1.880000	1.800000	1.880000	+9.942%	9,502	+5.319%
2024-06-18	1.710000	1.710000	1.710000	1.710000	+2.919%	50,000	+15.789%
2024-06-14	1.661500	1.661500	1.661500	1.661500	-6.558%	3,000	+19.169%
2024-06-12	1.778100	1.778100	1.778100	1.778100	+7.764%	500	+11.355%
2024-06-11	1.650000	1.800000	1.650000	1.650000	-7.904%	4,454	+20.000%
2024-06-06	1.791600	1.791600	1.791600	1.791600	+2.360%	31,300	+10.516%
2024-06-05	1.750300	1.750300	1.750300	1.750300	-2.761%	390	+13.123%
2024-06-04	1.786000	1.800000	1.786000	1.800000	+2.857%	1,615	+10.000%
2024-06-03	1.770000	1.810000	1.750000	1.750000	+4.790%	66,100	+13.143%
2024-05-31	1.713000	1.713000	1.670000	1.670000	-1.125%	1,900	+18.563%
2024-05-30	1.770000	1.770000	1.689000	1.689000	+2.364%	975	+17.229%
2024-05-29	1.650000	1.650000	1.650000	1.650000	-1.786%	780	+20.000%
2024-05-24	1.650000	1.680000	1.632000	1.680000	+8.387%	5,000	+17.857%
2024-05-23	1.550000	1.550000	1.550000	1.550000	+4.027%	1,585	+27.742%
2024-05-22	1.490000	1.490000	1.490000	1.490000	-7.453%	457	+32.886%
2024-05-21	1.510000	1.610000	1.510000	1.610000	-2.128%	300	+22.981%
2024-05-20	1.658000	1.658000	1.645000	1.645000	+2.813%	1,530	+20.365%
2024-05-16	1.600000	1.600000	1.600000	1.600000	+0.946%	382	+23.750%
2024-05-15	1.610000	1.610000	1.580000	1.585000	-1.553%	3,700	+24.921%
2024-05-13	1.580000	1.610000	1.580000	1.610000	+6.341%	2,768	+22.981%
2024-05-10	1.514000	1.514000	1.514000	1.514000	+3.699%	1,250	+30.779%
2024-05-09	1.460000	1.460000	1.460000	1.460000	+8.148%	2,515	+35.616%
2024-05-08	1.350000	1.350000	1.350000	1.350000	0.000%	185	+46.667%
2024-05-07	1.350000	1.350000	1.350000	1.350000	+5.469%	390	+46.667%
2024-05-03	1.330000	1.330000	1.280000	1.280000	+0.787%	5,075	+54.688%
2024-04-29	1.270000	1.270000	1.270000	1.270000	+5.833%	3,000	+55.906%
2024-04-26	1.180000	1.200000	1.180000	1.200000	-2.383%	2,100	+65.000%
2024-04-24	1.195000	1.230000	1.195000	1.229300	+5.974%	8,258	+61.067%
2024-04-22	1.165000	1.220000	1.160000	1.160000	+0.870%	4,936	+70.690%
2024-04-19	1.150000	1.150000	1.150000	1.150000	+0.877%	244	+72.174%
2024-04-16	1.140000	1.140000	1.140000	1.140000	+8.447%	319	+73.684%
2024-04-12	1.051200	1.051200	1.051200	1.051200	+1.077%	190	+88.356%
2024-04-08	1.040000	1.040000	1.040000	1.040000	+1.563%	3,500	+90.385%
2024-03-27	1.024000	1.024000	1.024000	1.024000	-3.396%	185	+93.359%
2024-03-21	1.060000	1.060000	1.060000	1.060000	-5.357%	287	+86.792%
2024-03-20	1.060000	1.120000	1.060000	1.120000	+3.704%	1,150	+76.786%
2024-03-19	1.080000	1.080000	1.080000	1.080000	-4.425%	500	+83.333%
2024-03-14	1.130000	1.130000	1.130000	1.130000	+4.630%	4,000	+75.221%
2024-03-13	1.080000	1.080000	1.080000	1.080000	0.000%	1,300	+83.333%
2024-03-11	1.020000	1.110000	1.020000	1.080000	+1.887%	14,700	+83.333%
2024-03-07	1.060000	1.060000	1.060000	1.060000	+0.952%	100	+86.792%
2024-02-22	1.100000	1.100000	1.050000	1.050000	+5.000%	7,038	+88.571%
2024-02-20	1.000000	1.000000	1.000000	1.000000	0.000%	7,562	+98.000%
2024-02-14	1.000000	1.000000	1.000000	1.000000	-2.913%	170	+98.000%
2024-02-09	1.030000	1.030000	1.030000	1.030000	-3.738%	102	+92.233%
2024-02-08	1.042000	1.070000	1.035000	1.070000	+5.941%	3,700	+85.047%
2024-02-07	0.990000	1.010000	0.990000	1.010000	-2.885%	4,597	+96.040%
2024-02-05	1.040000	1.070000	1.040000	1.040000	0.000%	10,520	+90.385%
2024-02-02	1.040000	1.040000	1.040000	1.040000	-0.952%	100	+90.385%
2024-02-01	1.050000	1.050000	1.050000	1.050000	+0.124%	1,050	+88.571%
2024-01-31	1.100000	1.100000	1.048700	1.048700	-4.664%	3,000	+88.805%
2024-01-30	1.100000	1.100000	1.100000	1.100000	+4.762%	19,000	+80.000%
2024-01-29	1.050000	1.050000	1.050000	1.050000	0.000%	22,088	+88.571%
2024-01-23	1.000000	1.050000	1.000000	1.050000	+5.000%	25,162	+88.571%
2024-01-19	1.005000	1.005000	1.000000	1.000000	-2.315%	2,100	+98.000%
2024-01-18	1.010000	1.023700	1.010000	1.023700	+2.370%	1,650	+93.416%
2024-01-17	1.000000	1.000000	0.995000	1.000000	0.000%	9,400	+98.000%
2024-01-16	0.970000	1.040000	0.970000	1.000000	0.000%	4,202	+98.000%
2024-01-12	1.000000	1.000000	1.000000	1.000000	-2.913%	1,022	+98.000%
2024-01-09	1.030000	1.030000	1.030000	1.030000	-1.905%	2,481	+92.233%
2024-01-05	1.058800	1.058800	1.050000	1.050000	0.000%	3,000	+88.571%
2024-01-04	1.050000	1.050000	1.050000	1.050000	+4.948%	1,000	+88.571%
2024-01-02	1.000500	1.000500	1.000500	1.000500	+0.050%	300	+97.901%
2023-12-27	0.951000	1.000000	0.951000	1.000000	0.000%	4,990	+98.000%
2023-12-26	0.995000	1.000000	0.995000	1.000000	+0.624%	1,845	+98.000%
2023-12-22	1.030000	1.030000	0.993800	0.993800	-0.221%	24,346	+99.235%
2023-12-21	0.980000	0.996000	0.980000	0.996000	+0.606%	22,175	+98.795%
2023-12-19	0.990000	0.990000	0.990000	0.990000	+1.772%	320	+100.000%
2023-12-18	0.948900	0.989900	0.948900	0.972760	+10.541%	84,070	+103.545%
2023-12-13	0.880000	0.880000	0.880000	0.880000	0.000%	1,000	+125.000%
2023-12-08	0.880000	0.880000	0.880000	0.880000	-1.345%	5,500	+125.000%
2023-12-07	0.900000	0.921000	0.892000	0.892000	-3.474%	5,350	+121.973%
2023-12-06	0.924100	0.924100	0.924100	0.924100	+3.273%	11,846	+114.263%
2023-12-01	0.945575	0.945575	0.894810	0.894810	-6.829%	634	+121.276%
2023-11-30	0.921300	0.960400	0.921300	0.960400	+5.111%	3,936	+106.164%
2023-11-29	0.913700	0.913700	0.913700	0.913700	-0.809%	87,500	+116.701%
2023-11-27	0.921150	0.921150	0.921150	0.921150	-4.047%	100	+114.949%
2023-11-24	0.940450	0.973500	0.940450	0.960000	+6.454%	5,199	+106.250%
2023-11-20	0.901800	0.901800	0.901800	0.901800	-7.980%	1,910	+119.561%
2023-11-15	0.980000	0.980000	0.980000	0.980000	+0.927%	50,000	+102.041%
2023-11-14	0.971000	0.971000	0.971000	0.971000	-0.883%	190	+103.913%
2023-11-07	0.979650	0.979650	0.979650	0.979650	-4.888%	260	+102.113%
2023-11-03	1.030000	1.080000	1.030000	1.030000	+1.478%	7,469	+92.233%
2023-10-31	0.980000	1.025000	0.980000	1.015000	+4.639%	20,300	+95.074%
2023-10-30	0.970000	0.970000	0.970000	0.970000	+1.042%	100	+104.124%
2023-10-17	0.960000	0.960000	0.960000	0.960000	+0.726%	200	+106.250%
2023-10-16	0.953077	0.953077	0.953077	0.953077	-5.636%	150	+107.748%
2023-10-11	1.000000	1.010000	0.980000	1.010000	+1.000%	5,200	+96.040%
2023-10-09	1.000000	1.000000	1.000000	1.000000	+4.167%	101	+98.000%
2023-10-06	0.968000	0.968000	0.960000	0.960000	-3.030%	10,498	+106.250%
2023-10-04	0.990000	0.990000	0.990000	0.990000	-4.808%	1,502	+100.000%
2023-10-02	1.040000	1.040000	1.040000	1.040000	+1.961%	101,000	+90.385%
2023-09-29	1.020000	1.020000	1.020000	1.020000	-2.857%	4,000	+94.118%
2023-09-28	1.050000	1.050000	1.050000	1.050000	+7.143%	280	+88.571%
2023-09-26	0.980000	0.980000	0.980000	0.980000	-6.667%	10,498	+102.041%
2023-09-19	1.050000	1.050000	1.050000	1.050000	+2.439%	3,850	+88.571%
2023-09-18	0.990000	1.025000	0.990000	1.025000	+1.990%	1,700	+93.171%
2023-09-08	1.005000	1.005000	1.005000	1.005000	-4.286%	100	+97.015%
2023-09-07	1.050000	1.050000	1.010000	1.050000	+2.941%	1,301	+88.571%
2023-09-05	1.020000	1.020000	1.020000	1.020000	+0.493%	1,200	+94.118%
2023-09-01	1.030000	1.030000	1.015000	1.015000	-1.456%	1,300	+95.074%
2023-08-31	1.030000	1.030000	1.000000	1.030000	+10.991%	2,500	+92.233%
2023-08-18	0.969900	0.969900	0.928000	0.928000	-6.668%	1,360	+113.362%
2023-08-16	0.916101	0.994300	0.915300	0.994300	+4.586%	22,258	+99.135%
2023-08-15	0.985000	0.985000	0.950700	0.950700	-0.969%	5,427	+108.268%
2023-08-11	0.960000	0.960000	0.960000	0.960000	-6.796%	1,850	+106.250%
2023-08-10	1.010000	1.030000	1.000000	1.030000	-2.830%	2,200	+92.233%
2023-08-08	1.060000	1.060000	1.060000	1.060000	-0.870%	2,005	+86.792%
2023-08-07	1.070000	1.070000	1.069300	1.069300	+6.930%	1,250	+85.168%
2023-08-04	0.950000	1.000000	0.950000	1.000000	0.000%	1,813	+98.000%
2023-08-03	1.000000	1.000000	1.000000	1.000000	-3.846%	3,010	+98.000%
2023-08-02	1.040000	1.040000	1.040000	1.040000	+4.000%	500	+90.385%
2023-08-01	1.080000	1.080000	1.000000	1.000000	-7.407%	15,410	+98.000%
2023-07-31	1.065000	1.080000	1.060000	1.080000	+3.846%	3,060	+83.333%
2023-07-27	1.040000	1.040000	1.040000	1.040000	0.000%	397	+90.385%
2023-07-26	1.050000	1.050000	1.040000	1.040000	-0.952%	4,000	+90.385%
2023-07-25	1.050000	1.050000	1.050000	1.050000	-0.943%	1,000	+88.571%
2023-07-24	1.050000	1.065000	1.050000	1.060000	0.000%	6,330	+86.792%
2023-07-21	1.060000	1.060000	1.060000	1.060000	0.000%	943	+86.792%
2023-07-19	1.040000	1.060000	1.007800	1.060000	+1.923%	269,151	+86.792%
2023-07-18	1.055000	1.060000	1.040000	1.040000	+11.468%	237,200	+90.385%
2023-07-17	0.933000	0.933000	0.933000	0.933000	-0.745%	2,500	+112.219%
2023-07-14	0.940000	0.940000	0.940000	0.940000	-8.293%	3,860	+110.638%
2023-07-13	1.000000	1.040000	0.990000	1.025000	+3.415%	25,019	+93.171%
2023-07-12	1.030000	1.030000	0.991150	0.991150	+4.058%	26,905	+99.768%
2023-07-11	0.952200	0.990750	0.952200	0.952500	-7.524%	999	+107.874%
2023-07-10	1.030000	1.030000	0.992400	1.030000	+0.195%	15,892	+92.233%
2023-07-07	1.028000	1.028000	1.028000	1.028000	+2.800%	5,376	+92.607%
2023-07-06	0.970000	1.000000	0.970000	1.000000	-0.990%	2,189	+98.000%
2023-07-05	0.985010	1.030000	0.985010	1.010000	+10.989%	11,410	+96.040%
2023-06-27	0.913975	0.913975	0.910000	0.910000	+0.508%	96,300	+117.582%
2023-06-26	0.905400	0.905400	0.905400	0.905400	+3.321%	3,475	+118.688%
2023-06-23	0.915205	0.915205	0.876300	0.876300	-1.539%	3,950	+125.950%
2023-06-22	0.914800	0.914800	0.890000	0.890000	-5.830%	30,350	+122.472%
2023-06-20	0.945100	0.945100	0.945100	0.945100	+3.475%	105	+109.502%
2023-06-15	0.948500	0.948500	0.913360	0.913360	-3.328%	23,000	+116.782%
2023-06-14	0.943100	0.944800	0.943100	0.944800	-1.247%	53,100	+109.568%
2023-06-13	0.956726	0.956726	0.956726	0.956726	+3.385%	5,500	+106.956%
2023-06-12	0.925400	0.925400	0.911850	0.925400	-1.553%	3,754	+113.962%
2023-06-09	0.929700	0.940000	0.929700	0.940000	-4.072%	2,225	+110.638%
2023-06-08	0.960000	0.979900	0.944150	0.979900	+5.327%	3,800	+102.061%
2023-06-07	0.930340	0.930340	0.930340	0.930340	+4.533%	1,000	+112.825%
2023-06-05	0.890000	0.890000	0.890000	0.890000	-1.111%	600	+122.472%
2023-06-02	0.890000	0.900000	0.890000	0.900000	+1.124%	25,100	+120.000%
2023-06-01	0.890250	0.890250	0.890000	0.890000	0.000%	1,300	+122.472%
2023-05-31	0.923300	0.923300	0.873640	0.890000	-5.319%	105,860	+122.472%
2023-05-30	0.938700	0.962300	0.918750	0.940000	-21.273%	240,130	+110.638%
2023-05-23	1.146500	1.205000	1.146500	1.194000	-4.480%	3,376	+65.829%
2023-05-18	1.250000	1.250000	1.250000	1.250000	-3.846%	438	+58.400%
2023-05-12	1.300000	1.300000	1.300000	1.300000	0.000%	10,030	+52.308%
2023-05-11	1.330000	1.330000	1.256000	1.300000	+11.111%	19,022	+52.308%
2023-05-09	1.170000	1.170000	1.170000	1.170000	+1.739%	1,101	+69.231%
2023-05-08	1.225000	1.225000	1.150000	1.150000	+3.604%	522	+72.174%
2023-05-03	1.110000	1.110000	1.110000	1.110000	-8.264%	1,000	+78.378%
2023-04-27	1.174000	1.210000	1.174000	1.210000	-3.200%	600	+63.636%
2023-04-26	1.250000	1.250000	1.250000	1.250000	+6.838%	382	+58.400%
2023-04-25	1.220000	1.220000	1.170000	1.170000	-3.704%	700	+69.231%
2023-04-24	1.215000	1.215000	1.215000	1.215000	+2.966%	1,124	+62.963%
2023-04-20	1.180000	1.180000	1.180000	1.180000	-2.479%	2,415	+67.797%
2023-04-18	1.200000	1.210000	1.200000	1.210000	+7.080%	11,200	+63.636%
2023-04-12	1.130000	1.130000	1.130000	1.130000	-3.419%	700	+75.221%
2023-04-11	1.040000	1.190000	1.040000	1.170000	+4.651%	1,000	+69.231%
2023-04-10	1.070000	1.118000	1.070000	1.118000	-0.179%	3,500	+77.102%
2023-04-06	1.120000	1.120000	1.120000	1.120000	+2.752%	390	+76.786%
2023-04-05	1.090000	1.090000	1.090000	1.090000	-2.679%	7,661	+81.651%
2023-03-30	1.195000	1.270000	1.120000	1.120000	-3.863%	4,350	+76.786%
2023-03-28	1.165000	1.165000	1.165000	1.165000	+3.097%	300	+69.957%
2023-03-27	1.130000	1.130000	1.130000	1.130000	-1.739%	1,000	+75.221%
2023-03-24	1.150000	1.150000	1.150000	1.150000	-1.709%	2,200	+72.174%
2023-03-22	1.130000	1.170000	1.130000	1.170000	+2.094%	26,000	+69.231%
2023-03-21	1.146000	1.146000	1.146000	1.146000	+1.867%	1,200	+72.775%
2023-03-20	1.125000	1.125000	1.125000	1.125000	+9.223%	1,000	+76.000%
2023-03-16	1.030000	1.030000	1.030000	1.030000	-1.905%	552	+92.233%
2023-03-15	1.050000	1.050000	1.050000	1.050000	-2.778%	300	+88.571%
2023-03-14	1.080000	1.080000	1.080000	1.080000	-1.818%	101	+83.333%
2023-03-13	1.101500	1.101500	1.100000	1.100000	0.000%	980	+80.000%
2023-03-10	1.150000	1.150000	1.090000	1.100000	-4.348%	6,900	+80.000%
2023-03-09	1.170000	1.170000	1.150000	1.150000	0.000%	1,100	+72.174%
2023-03-08	1.150000	1.150000	1.150000	1.150000	0.000%	400	+72.174%
2023-03-07	1.150000	1.150000	1.150000	1.150000	+4.545%	5,080	+72.174%
2023-03-02	1.100000	1.100000	1.100000	1.100000	+2.804%	13,501	+80.000%
2023-02-28	1.070000	1.070000	1.070000	1.070000	+1.905%	1,000	+85.047%
2023-02-27	1.050000	1.090000	1.050000	1.050000	-3.670%	578	+88.571%
2023-02-24	1.090000	1.090000	1.090000	1.090000	+6.863%	700	+81.651%
2023-02-17	1.020000	1.020000	1.020000	1.020000	-5.556%	6,000	+94.118%
2023-02-16	1.080000	1.080000	1.080000	1.080000	-1.818%	950	+83.333%
2023-02-15	1.055000	1.100000	1.055000	1.100000	-1.786%	15,050	+80.000%
2023-02-14	1.070000	1.120000	1.070000	1.120000	0.000%	11,200	+76.786%
2023-02-13	1.120000	1.120000	1.120000	1.120000	+6.667%	100	+76.786%

.dark-mode .rtYcr9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtYcr9{ color: #333333; background-color: white; border: 2px solid #333333; }CICOFCOSCO SHIPPING HLDGS COstock OTC

CICOF
COSCO SHIPPING HLDGS CO
stock OTC