Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Overseas Land & Investment Ltd (OP: CAOVY )

9.120 -0.365 (-3.85%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.