Dark

CSCMY
COSCO SHP INT LTD S/ADR
stock OTC

Inactive

Dec 24, 2020

0.8500USD-15.000%(-0.1500)990

Pre-market

0.00USD-100.000%(-1.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-24	0.8500	0.8500	0.8500	0.8500	-15.000%	990	0.000%
2020-11-23	1.0000	1.0000	1.0000	1.0000	+25.000%	655	-15.000%
2020-08-10	0.8000	0.8000	0.8000	0.8000	+33.333%	500	+6.250%
2020-06-17	0.6000	0.6000	0.6000	0.6000	-10.448%	195	+41.667%
2020-05-28	0.6700	0.6700	0.6700	0.6700	-39.091%	26,708	+26.866%
2020-02-06	1.1000	1.1000	1.1000	1.1000	0.000%	600	-22.727%
2019-12-16	1.1000	1.1000	1.1000	1.1000	+0.917%	591	-22.727%
2019-12-11	1.0900	1.0900	1.0900	1.0900	+0.926%	929	-22.018%
2019-11-13	1.0800	1.0800	1.0800	1.0800	+20.000%	280	-21.296%
2019-10-24	0.8600	0.9000	0.8600	0.9000	-4.255%	1,944	-5.556%
2019-09-30	0.9400	0.9400	0.9400	0.9400	-10.476%	591	-9.574%
2019-07-10	1.0500	1.0500	1.0500	1.0500	-3.670%	489	-19.048%
2019-07-01	1.0900	1.0900	1.0900	1.0900	0.000%	582	-22.018%
2019-06-14	1.0900	1.0900	1.0900	1.0900	-16.154%	535	-22.018%
2019-04-26	1.3000	1.3000	1.3000	1.3000	-10.345%	267	-34.615%
2019-04-25	1.4500	1.4500	1.4500	1.4500	+20.833%	142	-41.379%
2019-04-11	1.2000	1.2000	1.2000	1.2000	0.000%	324	-29.167%
2019-03-28	1.2000	1.2000	1.2000	1.2000	0.000%	2,000	-29.167%
2019-02-01	1.2000	1.2000	1.2000	1.2000	+14.286%	1,797	-29.167%
2018-12-31	1.0500	1.0500	1.0500	1.0500	-11.017%	500	-19.048%
2018-12-17	1.1800	1.1800	1.1800	1.1800	-5.600%	154	-27.966%
2018-11-19	1.2500	1.2500	1.2500	1.2500	0.000%	2,759	-32.000%
2018-10-29	1.2500	1.2500	1.2500	1.2500	-9.420%	1,706	-32.000%
2018-09-26	1.3800	1.3800	1.3800	1.3800	+2.222%	825	-38.406%
2018-08-17	1.3500	1.3500	1.3500	1.3500	-15.625%	200	-37.037%
2018-08-14	1.6000	1.6000	1.6000	1.6000	+11.111%	2,000	-46.875%
2018-07-31	1.4400	1.4400	1.4400	1.4400	+5.109%	8,500	-40.972%
2018-07-27	1.3700	1.3700	1.3700	1.3700	-2.143%	1,115	-37.956%
2018-07-25	1.4000	1.4000	1.4000	1.4000	+3.704%	276	-39.286%
2018-07-24	1.3500	1.3500	1.3500	1.3500	+3.846%	150	-37.037%
2018-06-27	1.3000	1.3000	1.3000	1.3000	0.000%	1,598	-34.615%
2018-06-20	1.3000	1.3000	1.3000	1.3000	-25.714%	580	-34.615%
2018-05-29	1.7500	1.7500	1.7500	1.7500	+2.941%	783	-51.429%
2018-04-26	1.7000	1.7000	1.7000	1.7000	+1.796%	829	-50.000%
2018-04-12	1.6700	1.6700	1.6700	1.6700	-4.571%	846	-49.102%
2018-03-19	1.7500	1.7500	1.7500	1.7500	+9.375%	563	-51.429%
2018-03-01	1.6000	1.6000	1.6000	1.6000	-6.977%	400	-46.875%
2018-02-26	1.7200	1.7200	1.7200	1.7200	-6.522%	871	-50.581%
2018-01-31	1.8400	1.8400	1.8400	1.8400	+15.000%	4,491	-53.804%
2018-01-11	1.6000	1.6000	1.6000	1.6000	-5.882%	1,302	-46.875%
2018-01-09	1.7000	1.7000	1.7000	1.7000	+9.677%	477	-50.000%
2018-01-04	1.5500	1.5500	1.5500	1.5500	+3.333%	816	-45.161%
2017-12-14	1.5000	1.5000	1.5000	1.5000	-13.793%	574	-43.333%
2017-12-05	1.7400	1.7400	1.7400	1.7400	+346.154%	100	-51.149%
2017-11-29	0.3900	0.3900	0.3900	0.3900	+30.000%	1,000	+117.949%
2017-11-20	0.3000	0.3000	0.3000	0.3000	-77.778%	125	+183.333%
2017-11-06	1.3500	1.3500	1.3500	1.3500	+800.000%	2,500	-37.037%
2017-10-05	0.1500	0.1500	0.1500	0.1500	-81.250%	279	+466.667%
2017-06-09	0.8000	0.8000	0.8000	0.8000	+400.000%	236	+6.250%
2017-05-31	0.1600	0.1600	0.1600	0.1600	-82.609%	523	+431.250%
2017-05-24	0.9200	0.9200	0.9200	0.9200	-3.158%	873	-7.609%
2017-05-16	0.9500	0.9500	0.9500	0.9500	0.000%	1,438	-10.526%
2017-04-10	0.9500	0.9500	0.9500	0.9500	+375.000%	1,875	-10.526%
2017-03-10	0.2000	0.2000	0.2000	0.2000	-82.143%	150	+325.000%
2017-01-06	1.1200	1.1200	1.1200	1.1200	-0.885%	152	-24.107%
2017-01-04	1.1200	1.1300	1.1200	1.1300	+7.619%	411	-24.779%
2017-01-03	1.0500	1.0500	1.0500	1.0500	-5.405%	1,000	-19.048%
2016-12-29	1.1100	1.1100	1.1100	1.1100	+23.333%	1,232	-23.423%
2016-12-23	0.9000	0.9000	0.9000	0.9000	0.000%	500	-5.556%
2016-12-20	0.9200	0.9200	0.9000	0.9000	-1.099%	2,200	-5.556%
2016-12-16	0.9100	0.9100	0.9100	0.9100	-4.211%	4,500	-6.593%
2016-12-13	0.9500	0.9500	0.9500	0.9500	-1.042%	525	-10.526%
2016-12-12	0.9600	0.9600	0.9600	0.9600	-5.882%	753	-11.458%
2016-12-08	1.0200	1.0200	1.0200	1.0200	0.000%	1,198	-16.667%
2016-12-01	1.0200	1.0200	1.0200	1.0200	+2.000%	100	-16.667%
2016-11-28	1.0000	1.0000	1.0000	1.0000	+1.010%	200	-15.000%
2016-11-23	0.9900	0.9900	0.9900	0.9900	-1.000%	1,100	-14.141%
2016-11-22	1.0000	1.0000	1.0000	1.0000	-2.913%	1,094	-15.000%
2016-11-21	1.0300	1.0300	1.0300	1.0300	+3.000%	200	-17.476%
2016-11-18	1.0000	1.0000	1.0000	1.0000	+3.093%	5,522	-15.000%
2016-11-15	0.9700	0.9700	0.9700	0.9700	-9.346%	1,200	-12.371%
2016-11-14	1.0500	1.0700	1.0500	1.0700	+8.081%	600	-20.561%
2016-11-11	0.9900	0.9900	0.9900	0.9900	-10.000%	1,000	-14.141%
2016-11-10	1.0100	1.1000	1.0100	1.1000	-8.333%	6,200	-22.727%
2016-11-09	0.9800	1.2000	0.9800	1.2000	-4.000%	1,400	-29.167%
2016-11-08	1.0200	2.0000	1.0200	1.2500	+16.822%	1,100	-32.000%
2016-11-07	1.0100	1.0700	1.0100	1.0700	+10.309%	500	-20.561%
2016-10-31	0.8700	0.9700	0.8700	0.9700	-3.000%	1,602	-12.371%
2016-10-25	1.0000	1.0000	1.0000	1.0000	+3.093%	1,731	-15.000%
2016-10-19	0.9700	0.9700	0.9700	0.9700	-6.731%	1,631	-12.371%
2016-10-10	1.0400	1.0400	1.0400	1.0400	0.000%	2,100	-18.269%
2016-10-07	1.0400	1.0400	1.0400	1.0400	+2.970%	141	-18.269%
2016-09-30	1.0100	1.0100	1.0100	1.0100	+10.989%	2,041	-15.842%
2016-09-27	0.9100	0.9100	0.9100	0.9100	0.000%	1,170	-6.593%
2016-08-29	0.9100	0.9100	0.9100	0.9100	-3.191%	3,024	-6.593%
2016-08-26	0.9400	0.9400	0.9400	0.9400	-11.321%	1,068	-9.574%
2016-08-08	1.0600	1.0600	1.0600	1.0600	-1.852%	1,452	-19.811%
2016-08-01	1.0800	1.0800	1.0800	1.0800	-5.263%	500	-21.296%
2016-07-12	1.1400	1.1400	1.1400	1.1400	+7.547%	175	-25.439%
2016-06-23	1.0600	1.0600	1.0600	1.0600	-6.195%	616	-19.811%
2016-05-31	1.1600	1.1600	1.1300	1.1300	-0.877%	1,000	-24.779%
2016-05-13	1.1400	1.1400	1.1400	1.1400	-10.938%	147	-25.439%
2016-04-29	1.2800	1.2800	1.2800	1.2800	-8.571%	100	-33.594%
2016-04-28	1.3300	1.4000	1.3300	1.4000	+2.941%	1,358	-39.286%
2016-04-22	1.3600	1.3600	1.3600	1.3600	+11.475%	932	-37.500%
2016-04-21	1.2200	1.2200	1.2200	1.2200	-0.813%	100	-30.328%
2016-04-20	1.2300	1.2300	1.2200	1.2300	-9.559%	15,866	-30.894%
2016-04-15	1.3200	1.3600	1.3200	1.3600	+7.087%	1,346	-37.500%
2016-04-14	1.2700	1.2700	1.2700	1.2700	+6.723%	2,870	-33.071%
2016-04-05	1.2100	1.2100	1.1900	1.1900	-10.526%	400	-28.571%
2016-03-02	1.2800	1.3300	1.2800	1.3300	+12.712%	200	-36.090%
2016-02-24	1.1000	1.1800	1.1000	1.1800	-4.839%	4,206	-27.966%
2016-02-10	1.1900	1.2400	1.1900	1.2400	+3.333%	300	-31.452%
2016-02-04	1.2000	1.2000	1.2000	1.2000	0.000%	632	-29.167%
2016-02-02	1.2000	1.2000	1.2000	1.2000	+11.111%	2,824	-29.167%
2016-02-01	1.0900	1.0900	1.0800	1.0800	-10.000%	1,399	-21.296%
2016-01-14	1.2000	1.2000	1.2000	1.2000	-28.994%	200	-29.167%
2015-12-30	1.6900	1.6900	1.6900	1.6900	+0.595%	200	-49.704%
2015-12-29	1.6800	1.6800	1.6800	1.6800	+5.660%	535	-49.405%
2015-12-28	1.5900	1.5900	1.5900	1.5900	-10.169%	200	-46.541%
2015-12-24	1.7900	1.7900	1.7700	1.7700	+22.069%	745	-51.977%
2015-12-21	1.3800	1.4500	1.3800	1.4500	+38.095%	2,139	-41.379%
2015-12-14	1.0500	1.0500	1.0500	1.0500	-40.000%	1,604	-19.048%
2015-12-07	1.7500	1.7500	1.7500	1.7500	+2.941%	1,178	-51.429%
2015-10-01	1.7000	1.7000	1.7000	1.7000	+1.796%	100	-50.000%
2015-09-15	1.6700	1.6700	1.6700	1.6700	+1.212%	1,432	-49.102%
2015-09-11	1.6500	1.6500	1.6500	1.6500	+58.654%	596	-48.485%
2015-08-24	1.0100	1.0400	1.0100	1.0400	-37.725%	300	-18.269%
2015-08-14	1.6700	1.6700	1.6700	1.6700	+28.462%	376	-49.102%
2015-08-03	1.3000	1.3000	1.3000	1.3000	-12.752%	540	-34.615%
2015-07-27	1.4900	1.4900	1.4900	1.4900	-6.875%	200	-42.953%
2015-07-21	1.6000	1.6000	1.6000	1.6000	-5.325%	1,300	-46.875%
2015-07-17	1.6900	1.6900	1.6900	1.6900	+1.198%	250	-49.704%
2015-07-16	1.6700	1.6700	1.6700	1.6700	-0.595%	708	-49.102%
2015-07-15	1.6800	1.6800	1.6800	1.6800	-9.189%	250	-49.405%
2015-06-22	1.8500	1.8500	1.8500	1.8500	-2.632%	400	-54.054%
2015-06-08	1.9000	1.9000	1.9000	1.9000	+4.396%	177	-55.263%
2015-06-04	1.8200	1.8200	1.8200	1.8200	-10.784%	629	-53.297%
2015-06-01	2.0400	2.0400	2.0400	2.0400	0.000%	251	-58.333%
2015-05-29	2.0400	2.0400	2.0400	2.0400	+9.091%	755	-58.333%
2015-05-27	1.8700	1.8700	1.8700	1.8700	0.000%	509	-54.545%
2015-05-26	1.8700	1.8700	1.8700	1.8700	-6.500%	665	-54.545%
2015-05-21	2.0000	2.0000	2.0000	2.0000	-1.478%	509	-57.500%
2015-05-19	2.0800	2.0800	2.0300	2.0300	0.000%	1,902	-58.128%
2015-05-14	2.0300	2.0300	2.0300	2.0300	-0.976%	100	-58.128%
2015-05-11	2.0600	2.0600	2.0100	2.0500	+4.592%	3,203	-58.537%
2015-05-06	1.9600	2.0800	1.9600	1.9600	-2.488%	1,020	-56.633%
2015-04-20	2.0100	2.0100	2.0100	2.0100	+5.789%	237	-57.711%
2015-04-13	1.9000	1.9000	1.9000	1.9000	+2.151%	2,235	-55.263%
2015-04-08	1.8600	1.8600	1.8600	1.8600	+3.333%	220	-54.301%
2015-03-26	1.8000	1.8000	1.8000	1.8000	+9.756%	1,450	-52.778%
2015-03-23	1.6400	1.6400	1.6400	1.6400	-11.351%	707	-48.171%
2015-03-17	1.8500	1.8500	1.8500	1.8500	+0.543%	271	-54.054%
2015-03-11	1.8400	1.8400	1.8400	1.8400	-6.122%	1,038	-53.804%
2015-03-04	1.9600	1.9600	1.9600	1.9600	0.000%	3,042	-56.633%
2015-01-29	1.8800	2.0700	1.8800	1.9600	-5.314%	3,567	-56.633%
2015-01-26	2.0700	2.0700	2.0700	2.0700	+2.985%	323	-58.937%
2015-01-21	2.0100	2.0100	2.0100	2.0100	+1.515%	317	-57.711%
2015-01-20	1.8500	1.9800	1.8500	1.9800	-6.161%	268	-57.071%
2015-01-16	2.0800	2.1100	2.0800	2.1100	-6.222%	269	-59.716%
2015-01-09	2.2500	2.2500	2.2500	2.2500	+4.651%	355	-62.222%
2015-01-07	2.1500	2.1500	2.1500	2.1500	+3.365%	687	-60.465%
2015-01-05	2.0800	2.0800	2.0800	2.0800	-7.556%	310	-59.135%
2015-01-02	2.2500	2.2500	2.2500	2.2500	+1.810%	155	-62.222%
2014-12-31	2.2300	2.2300	2.2100	2.2100	-2.643%	355	-61.538%
2014-12-24	2.1900	2.2700	2.1900	2.2700	+2.715%	220	-62.555%
2014-12-23	2.2200	2.2200	2.2100	2.2100	+7.282%	355	-61.538%
2014-12-22	2.0600	2.0600	2.0600	2.0600	+4.569%	100	-58.738%
2014-12-15	1.9700	1.9700	1.9700	1.9700	-8.372%	200	-56.853%
2014-12-10	2.1500	2.1500	2.1500	2.1500	-11.885%	109	-60.465%
2014-10-20	2.4400	2.4400	2.4400	2.4400	-2.008%	142	-65.164%
2014-10-17	2.4900	2.4900	2.4900	2.4900	-1.969%	142	-65.863%
2014-10-14	2.5400	2.5400	2.5400	2.5400	-5.576%	400	-66.535%
2014-09-17	2.6900	2.6900	2.6900	2.6900	-1.103%	640	-68.401%
2014-09-16	2.6500	2.7200	2.6500	2.7200	+0.741%	1,140	-68.750%
2014-09-15	2.7300	2.7300	2.7000	2.7000	-1.460%	1,000	-68.519%
2014-09-09	2.7400	2.7400	2.7400	2.7400	-1.792%	326	-68.978%
2014-09-04	2.8000	2.8000	2.7900	2.7900	-1.413%	1,126	-69.534%
2014-08-13	2.8300	2.8300	2.8300	2.8300	+1.799%	496	-69.965%
2014-08-08	2.7800	2.7800	2.7800	2.7800	+2.206%	745	-69.424%
2014-08-06	2.8100	2.8100	2.7200	2.7200	-3.546%	827	-68.750%
2014-08-01	2.8200	2.8200	2.8200	2.8200	+0.714%	200	-69.858%
2014-07-14	2.8000	2.8000	2.8000	2.8000	-2.778%	22,440	-69.643%
2014-07-08	2.8800	2.8800	2.8800	2.8800	0.000%	100	-70.486%
2014-07-03	2.8800	2.8800	2.8800	2.8800	+1.053%	363	-70.486%
2014-07-01	2.9400	2.9400	2.8500	2.8500	0.000%	2,258	-70.175%
2014-06-30	2.8500	2.8500	2.8500	2.8500	+2.888%	1,895	-70.175%
2014-06-26	2.7700	2.7700	2.7700	2.7700	-0.717%	6,655	-69.314%
2014-06-25	2.7900	2.7900	2.7900	2.7900	-5.102%	1,649	-69.534%
2014-05-27	2.9400	2.9400	2.9400	2.9400	+0.685%	1,979	-71.088%
2014-05-20	2.9200	2.9200	2.9200	2.9200	+3.915%	2,029	-70.890%
2014-05-14	2.8100	2.8100	2.8100	2.8100	-0.707%	5,177	-69.751%
2014-04-25	2.8400	2.8400	2.8300	2.8300	-0.702%	9,862	-69.965%
2014-04-22	2.8500	2.8500	2.8500	2.8500	+3.636%	200	-70.175%
2014-03-28	2.7500	2.7500	2.7500	2.7500	+6.589%	284	-69.091%
2014-03-26	2.6000	2.6000	2.5800	2.5800	-7.527%	8,062	-67.054%
2014-02-25	2.7900	2.7900	2.7900	2.7900	-0.357%	500	-69.534%
2014-02-24	2.8000	2.8000	2.8000	2.8000	+2.941%	500	-69.643%
2014-02-13	2.7200	2.7200	2.7200	2.7200	+1.115%	7,405	-68.750%
2014-02-06	2.6900	2.6900	2.6900	2.6900	+0.749%	181	-68.401%
2014-01-30	2.6700	2.6700	2.6700	2.6700	+1.521%	180	-68.165%
2014-01-29	2.6400	2.6500	2.6300	2.6300	-0.755%	15,208	-67.681%
2014-01-27	2.6500	2.6500	2.6500	2.6500	-4.676%	2,857	-67.925%
2014-01-22	2.7800	2.7800	2.7800	2.7800	-2.456%	12,000	-69.424%
2014-01-15	2.8500	2.8500	2.8500	2.8500	+1.064%	100	-70.175%
2014-01-14	2.8200	2.8200	2.8200	2.8200	+0.356%	2,000	-69.858%
2014-01-13	2.8100	2.8100	2.8100	2.8100	-2.091%	1,900	-69.751%
2014-01-10	2.8700	2.8700	2.8700	2.8700	-1.375%	1,000	-70.383%
2014-01-09	2.8400	2.9100	2.8400	2.9100	-1.020%	1,000	-70.790%
2014-01-02	2.9400	2.9400	2.9400	2.9400	+2.083%	875	-71.088%
2013-12-20	2.8800	2.8800	2.8800	2.8800	+3.226%	1,957	-70.486%
2013-12-19	2.7900	2.7900	2.7900	2.7900	-2.448%	823	-69.534%
2013-12-13	2.8600	2.8600	2.8600	2.8600	+4.000%	1,891	-70.280%
2013-12-11	2.7500	2.7500	2.7500	2.7500	-1.786%	205	-69.091%
2013-12-10	2.8000	2.8000	2.8000	2.8000	+0.358%	4,680	-69.643%
2013-12-05	2.7900	2.7900	2.7900	2.7900	+0.722%	3,288	-69.534%
2013-12-04	2.7900	2.7900	2.7700	2.7700	-0.717%	1,258	-69.314%
2013-12-03	2.7900	2.7900	2.7900	2.7900	0.000%	1,663	-69.534%
2013-11-22	2.7900	2.7900	2.7900	2.7900	-3.125%	3,184	-69.534%
2013-11-20	2.8800	2.8800	2.8800	2.8800	+0.699%	100	-70.486%
2013-11-18	2.8600	2.8600	2.8600	2.8600	0.000%	200	-70.280%
2013-11-15	2.8600	2.8600	2.8600	2.8600	+2.878%	160	-70.280%
2013-11-14	2.7800	2.7800	2.7800	2.7800	-5.763%	6,416	-69.424%
2013-11-07	2.9500	2.9500	2.9500	2.9500	-6.051%	100	-71.186%
2013-10-30	3.1400	3.1400	3.1400	3.1400	-1.875%	100	-72.930%
2013-10-21	3.2000	3.2000	3.2000	3.2000	0.000%	1,151	-73.438%
2013-10-17	3.2000	3.2000	3.2000	3.2000	+1.266%	1,100	-73.438%
2013-10-16	3.1600	3.1600	3.1600	3.1600	+1.282%	238	-73.101%
2013-10-15	3.1700	3.1700	3.1200	3.1200	0.000%	598	-72.756%
2013-10-14	3.1000	3.1200	3.1000	3.1200	-2.804%	200	-72.756%
2013-10-10	3.2100	3.2100	3.2100	3.2100	+3.883%	2,500	-73.520%
2013-10-04	3.0900	3.0900	3.0900	3.0900	+0.325%	100	-72.492%
2013-10-02	3.0800	3.0800	3.0800	3.0800	-1.597%	100	-72.403%
2013-09-26	3.0800	3.1300	3.0800	3.1300	+1.623%	200	-72.843%
2013-09-25	3.0800	3.0800	3.0800	3.0800	+0.984%	2,000	-72.403%
2013-09-23	3.0400	3.0500	3.0400	3.0500	-0.974%	4,120	-72.131%
2013-09-20	3.1200	3.1200	3.0800	3.0800	-7.229%	951	-72.403%
2013-09-19	3.3200	3.3200	3.3200	3.3200	+0.606%	100	-74.398%
2013-09-18	3.2200	3.3000	3.2200	3.3000	+6.109%	200	-74.242%
2013-09-12	3.0400	3.1100	3.0400	3.1100	+6.507%	2,742	-72.669%
2013-09-11	2.9200	2.9200	2.9200	2.9200	+3.180%	1,600	-70.890%
2013-09-09	2.8300	2.8300	2.8300	2.8300	+5.204%	2,551	-69.965%
2013-09-03	2.6900	2.6900	2.6900	2.6900	+1.128%	152	-68.401%
2013-08-30	2.5600	2.6600	2.5600	2.6600	+4.314%	252	-68.045%
2013-08-28	2.5500	2.5500	2.5500	2.5500	-1.544%	100	-66.667%
2013-08-27	2.6000	2.6000	2.5900	2.5900	-2.996%	200	-67.181%
2013-08-20	2.6700	2.6700	2.6700	2.6700	-0.373%	100	-68.165%
2013-08-19	2.6800	2.6800	2.6800	2.6800	-6.944%	100	-68.284%
2013-08-08	2.8800	2.8800	2.8800	2.8800	+1.053%	7,832	-70.486%
2013-08-06	2.8800	2.8800	2.8500	2.8500	-1.724%	2,400	-70.175%
2013-08-02	2.9000	2.9000	2.9000	2.9000	-1.695%	100	-70.690%
2013-07-24	2.9600	2.9600	2.9500	2.9500	+5.357%	9,481	-71.186%
2013-07-22	2.8000	2.8000	2.8000	2.8000	-0.709%	1,849	-69.643%
2013-07-12	2.8400	2.8400	2.8200	2.8200	-4.730%	2,514	-69.858%
2013-07-10	2.9600	2.9600	2.9600	2.9600	+2.069%	110	-71.284%
2013-07-09	2.9000	2.9000	2.9000	2.9000	+1.045%	2,310	-70.690%
2013-06-27	2.8700	2.8700	2.8700	2.8700	+1.413%	500	-70.383%
2013-06-26	2.8700	2.8700	2.8300	2.8300	-1.049%	772	-69.965%
2013-06-25	2.8600	2.8600	2.8600	2.8600	+2.143%	302	-70.280%
2013-06-24	2.8000	2.8000	2.8000	2.8000	-1.408%	3,600	-69.643%
2013-06-20	2.8400	2.8400	2.8400	2.8400	-6.579%	100	-70.070%
2013-06-04	3.0400	3.0400	3.0400	3.0400	-0.654%	611	-72.039%
2013-05-24	3.0600	3.0600	3.0600	3.0600	+1.325%	3,300	-72.222%
2013-05-23	3.0700	3.0700	3.0200	3.0200	-4.127%	1,500	-71.854%
2013-05-16	3.1500	3.1500	3.1500	3.1500	-6.805%	3,940	-73.016%
2013-05-10	3.3800	3.3800	3.3800	3.3800	-4.789%	500	-74.852%
2013-04-17	3.5500	3.5500	3.5500	3.5500	-1.389%	100	-76.056%
2013-04-16	3.6000	3.6000	3.6000	3.6000	-1.370%	5,622	-76.389%
2013-04-15	3.6500	3.6500	3.6500	3.6500	-1.084%	299	-76.712%
2013-04-12	3.6900	3.6900	3.6900	3.6900	+3.361%	383	-76.965%
2013-04-02	3.5700	3.5700	3.5700	3.5700	+0.281%	2,721	-76.190%
2013-03-21	3.5600	3.5600	3.5600	3.5600	-2.732%	100	-76.124%
2013-03-14	3.6600	3.6600	3.6600	3.6600	+4.871%	100	-76.776%
2013-03-13	3.5300	3.5300	3.4900	3.4900	-8.639%	200	-75.645%
2013-02-22	3.8200	3.8200	3.8200	3.8200	+1.058%	100	-77.749%
2013-02-19	3.7800	3.7800	3.7800	3.7800	-0.264%	2,850	-77.513%
2013-02-07	3.7900	3.7900	3.7900	3.7900	+1.067%	1,957	-77.573%
2013-02-04	3.7500	3.7500	3.7500	3.7500	-1.316%	5,100	-77.333%
2013-02-01	3.7600	3.8000	3.7600	3.8000	-0.524%	6,111	-77.632%
2013-01-28	3.7900	3.8200	3.7900	3.8200	-0.261%	2,920	-77.749%
2013-01-22	3.8300	3.8300	3.8300	3.8300	-2.296%	200	-77.807%
2013-01-18	3.9200	3.9200	3.9200	3.9200	+2.887%	3,600	-78.316%
2013-01-02	3.8100	3.8100	3.8100	3.8100	+4.098%	3,468	-77.690%
2012-12-31	3.6000	3.6800	3.6000	3.6600	+1.105%	2,238	-76.776%
2012-12-24	3.6800	3.6800	3.6200	3.6200	+3.429%	420	-76.519%
2012-12-21	3.5000	3.5000	3.5000	3.5000	-1.961%	2,822	-75.714%
2012-12-19	3.5700	3.5700	3.5700	3.5700	-2.989%	100	-76.190%
2012-12-18	3.6800	3.6800	3.6800	3.6800	+1.657%	438	-76.902%
2012-12-14	3.6200	3.6200	3.6200	3.6200	+3.134%	100	-76.519%
2012-12-12	3.5100	3.5100	3.5100	3.5100	+0.862%	7,068	-75.783%
2012-12-06	3.4800	3.4800	3.4800	3.4800	-0.571%	200	-75.575%
2012-12-05	3.5200	3.5200	3.5000	3.5000	+1.449%	2,453	-75.714%
2012-12-04	3.4700	3.4700	3.4500	3.4500	-3.361%	5,249	-75.362%
2012-12-03	3.5700	3.5700	3.5700	3.5700	-1.381%	1,308	-76.190%
2012-11-30	3.5900	3.6200	3.5800	3.6200	-3.723%	94,081	-76.519%
2012-11-28	3.7600	3.7600	3.7600	3.7600	+1.622%	741	-77.394%
2012-11-23	3.7000	3.7000	3.7000	3.7000	+4.816%	1,087	-77.027%
2012-11-20	3.4000	3.5300	3.4000	3.5300	+3.824%	1,941	-75.921%
2012-11-16	3.4000	3.4000	3.4000	3.4000	-0.585%	700	-75.000%
2012-11-15	3.4200	3.4200	3.4200	3.4200	-0.870%	200	-75.146%
2012-11-14	3.6700	3.6700	3.4500	3.4500	-7.008%	1,680	-75.362%
2012-11-13	3.7100	3.7100	3.7100	3.7100	+6.609%	380	-77.089%
2012-11-09	3.4800	3.5400	3.4800	3.4800	-1.136%	3,353	-75.575%
2012-10-26	3.5200	3.5200	3.5200	3.5200	-1.401%	1,906	-75.852%
2012-10-24	3.5700	3.5800	3.5700	3.5700	+2.000%	4,900	-76.190%
2012-10-23	3.5000	3.5000	3.5000	3.5000	-6.166%	148	-75.714%
2012-10-19	3.7900	3.7900	3.7300	3.7300	-3.618%	599	-77.212%
2012-10-18	3.8700	3.8700	3.8700	3.8700	+1.842%	100	-78.036%
2012-10-12	3.8000	3.8000	3.8000	3.8000	+1.333%	372	-77.632%
2012-10-08	3.9600	3.9600	3.7500	3.7500	-7.862%	6,359	-77.333%
2012-10-03	4.0700	4.0700	4.0700	4.0700	+2.261%	359	-79.115%
2012-10-02	3.9800	3.9800	3.9800	3.9800	-3.163%	478	-78.643%
2012-09-27	3.8100	4.1100	3.8100	4.1100	+1.985%	2,316	-79.319%
2012-09-19	3.9900	4.0300	3.9900	4.0300	+1.003%	20,000	-78.908%
2012-09-17	3.9900	3.9900	3.9900	3.9900	+5.000%	100	-78.697%
2012-09-06	3.8000	3.8000	3.8000	3.8000	0.000%	1,250	-77.632%
2012-08-29	3.8000	3.8000	3.8000	3.8000	-0.783%	6,320	-77.632%
2012-08-28	3.8300	3.8300	3.8300	3.8300	-5.432%	750	-77.807%
2012-08-14	4.0500	4.0500	4.0500	4.0500	+6.021%	1,464	-79.012%
2012-08-13	3.8200	3.8200	3.8200	3.8200	-6.829%	149	-77.749%
2012-08-10	4.1000	4.1000	4.1000	4.1000	+4.859%	10,451	-79.268%
2012-07-27	3.9100	3.9100	3.9100	3.9100	-8.858%	510	-78.261%
2012-07-05	4.2900	4.2900	4.2900	4.2900	+13.193%	175	-80.186%
2012-06-20	3.7900	3.7900	3.7900	3.7900	-3.562%	2,000	-77.573%
2012-06-05	3.9300	3.9300	3.9300	3.9300	-0.506%	2,075	-78.372%
2012-05-29	3.6400	3.9500	3.6400	3.9500	+16.176%	2,190	-78.481%
2012-05-25	3.4000	3.4000	3.4000	3.4000	-6.077%	1,524	-75.000%
2012-05-18	3.6200	3.6200	3.6200	3.6200	-3.209%	3,198	-76.519%
2012-05-17	3.7400	3.7400	3.7400	3.7400	+2.466%	1,388	-77.273%
2012-05-16	3.7000	3.7000	3.6500	3.6500	-3.183%	1,201	-76.712%
2012-05-15	3.8200	3.8200	3.7700	3.7700	+3.857%	6,129	-77.454%
2012-05-14	3.7000	3.7000	3.6000	3.6300	-5.959%	15,000	-76.584%
2012-05-11	3.9000	3.9200	3.8600	3.8600	-3.258%	42,297	-77.979%
2012-05-10	3.9900	3.9900	3.9900	3.9900	-0.746%	14,319	-78.697%
2012-05-09	4.0300	4.0300	4.0200	4.0200	-2.899%	7,218	-78.856%
2012-05-08	4.1400	4.1400	4.1400	4.1400	-2.128%	1,165	-79.469%
2012-04-17	4.2300	4.2300	4.2300	4.2300	-7.843%	1,600	-79.905%
2012-03-29	4.5900	4.5900	4.5900	4.5900	-0.217%	1,000	-81.481%
2012-03-22	4.4700	4.6000	4.4700	4.6000	-4.167%	986	-81.522%
2012-03-21	4.8000	4.8000	4.8000	4.8000	+3.448%	4,000	-82.292%
2012-03-16	4.9300	4.9300	4.6400	4.6400	-4.527%	2,000	-81.681%
2012-02-08	4.8600	4.8600	4.8600	4.8600	+2.748%	3,211	-82.510%
2012-02-03	4.7300	4.7300	4.7300	4.7300	+5.111%	1,266	-82.030%
2012-02-01	4.5000	4.5000	4.5000	4.5000	-1.099%	1,196	-81.111%
2012-01-26	4.5500	4.5500	4.5500	4.5500	+31.884%	140	-81.319%
2012-01-06	3.4500	3.4500	3.4500	3.4500	+0.877%	644	-75.362%
2011-12-21	3.4000	3.4200	3.4000	3.4200	0.000%	6,000	-75.146%
2011-12-08	3.4200	3.4200	3.4200	3.4200	+8.571%	241	-75.146%
2011-11-28	3.1500	3.1500	3.1500	3.1500	-9.742%	100	-73.016%
2011-11-23	3.4900	3.4900	3.4900	3.4900	-6.933%	200	-75.645%
2011-11-03	3.7500	3.7500	3.7500	3.7500	-10.501%	867	-77.333%
2011-10-27	4.1800	4.1900	4.1800	4.1900	+9.115%	930	-79.714%
2011-10-25	3.8400	3.8400	3.8400	3.8400	-2.538%	430	-77.865%
2011-10-12	3.9400	3.9400	3.9400	3.9400	+6.486%	500	-78.426%
2011-09-26	3.7000	3.7900	3.7000	3.7000	-11.058%	5,800	-77.027%
2011-09-06	4.1600	4.1600	4.1600	4.1600	-3.256%	200	-79.567%
2011-09-02	4.3100	4.3100	4.3000	4.3000	-1.602%	250	-80.233%
2011-09-01	4.3700	4.3700	4.3700	4.3700	-10.816%	125	-80.549%
2011-08-31	4.9000	4.9000	4.9000	4.9000	+10.360%	225	-82.653%
2011-08-29	4.1600	4.4400	4.1600	4.4400	+3.016%	325	-80.856%
2011-08-26	4.3100	4.3100	4.3100	4.3100	-1.822%	100	-80.278%
2011-08-25	4.3900	4.3900	4.3900	4.3900	+6.553%	200	-80.638%
2011-08-22	4.1200	4.1200	4.1200	4.1200	-0.962%	2,000	-79.369%
2011-08-18	4.1600	4.1600	4.1600	4.1600	-11.864%	500	-79.567%
2011-08-11	4.7200	4.7200	4.7200	4.7200	-35.695%	120	-81.992%
2011-07-26	7.3400	7.3400	7.3400	7.3400	-0.542%	100	-88.420%
2011-07-22	7.3800	7.3800	7.3800	7.3800	-0.135%	200	-88.482%
2011-07-19	7.3900	7.3900	7.3900	7.3900	-5.135%	1,300	-88.498%
2011-06-30	7.7900	7.7900	7.7900	7.7900	+6.859%	500	-89.089%
2011-06-22	7.2900	7.2900	7.2900	7.2900	+5.195%	300	-88.340%
2011-06-20	6.9300	6.9300	6.9300	6.9300	-0.716%	400	-87.734%
2011-06-15	6.9800	6.9800	6.9800	6.9800	-8.158%	500	-87.822%
2011-06-02	7.6000	7.6000	7.6000	7.6000	-0.913%	500	-88.816%
2011-06-01	7.6700	7.6700	7.6700	7.6700	-4.364%	500	-88.918%
2011-05-27	8.0200	8.0200	8.0200	8.0200	+0.250%	500	-89.401%
2011-05-24	8.0000	8.0000	8.0000	8.0000	-4.875%	500	-89.375%
2011-05-11	8.4100	8.4100	8.4100	8.4100	-12.578%	500	-89.893%
2011-04-27	9.6200	9.6200	9.6200	9.6200	-0.517%	1,639	-91.164%
2011-04-26	9.6700	9.6700	9.6700	9.6700	+0.207%	2,400	-91.210%
2011-04-20	9.5700	9.6500	9.5700	9.6500	+9.659%	5,800	-91.192%

.dark-mode .mg3Ygq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mg3Ygq{ color: #333333; background-color: white; border: 2px solid #333333; }CSCMYCOSCO SHP INT LTD S/ADRstock OTC

CSCMY
COSCO SHP INT LTD S/ADR
stock OTC