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 )

9.330 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 12, 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 (%)
Apr 29, 2016 93.54 93.54 93.54 0 -3.73(-3.83%)
Apr 25, 2016 97.27 97.27 97.27 85 -0.13(-0.13%)
Apr 22, 2016 97.40 97.40 97.40 97.40 138 -1.28(-1.30%)
Apr 19, 2016 98.68 98.68 98.68 263 +1.88(+1.94%)
Apr 15, 2016 96.80 96.80 96.80 1 -1.30(-1.33%)
Apr 13, 2016 98.10 98.10 98.10 111 +7.65(+8.46%)
Apr 08, 2016 90.45 90.45 90.45 70 -3.55(-3.78%)
Apr 01, 2016 94.00 94.00 94.00 26 +0.00(+0.00%)
Mar 31, 2016 94.00 94.00 94.00 94.00 308 +0.00(+0.00%)
Mar 30, 2016 94.79 94.79 94.00 94.00 372 -1.00(-1.05%)
Mar 29, 2016 95.00 95.00 95.00 95.00 533 +0.50(+0.53%)
Mar 28, 2016 96.33 96.34 94.50 94.50 1,199 +0.50(+0.53%)
Mar 24, 2016 94.00 94.00 94.00 0 -0.87(-0.92%)
Mar 23, 2016 92.61 94.87 92.61 94.87 225 -1.82(-1.88%)
Mar 21, 2016 96.69 96.69 96.69 78 -2.16(-2.19%)
Mar 10, 2016 98.85 98.85 98.85 142 +1.12(+1.15%)
Mar 07, 2016 97.73 97.73 97.73 12 +3.89(+4.15%)
Mar 04, 2016 87.65 87.65 93.84 368 +6.19(+7.06%)
Feb 26, 2016 87.65 87.65 87.65 368 +2.74(+3.23%)
Feb 24, 2016 84.91 84.91 84.91 18 -2.89(-3.29%)
Feb 16, 2016 87.80 87.80 87.80 9 +5.25(+6.36%)
Feb 08, 2016 82.55 82.55 82.55 0 +0.59(+0.72%)
Feb 04, 2016 81.96 81.96 81.96 54 -3.77(-4.40%)
Jan 29, 2016 85.73 85.73 85.73 39 +5.08(+6.30%)
Jan 26, 2016 80.65 80.65 80.65 64 -1.95(-2.37%)
Jan 25, 2016 81.66 82.61 81.66 82.61 730 +1.73(+2.15%)
Jan 21, 2016 80.87 80.87 80.87 89 -0.69(-0.85%)
Jan 20, 2016 81.56 81.56 81.56 81.56 295 -5.90(-6.75%)
Jan 19, 2016 90.67 90.67 87.46 87.46 295 +4.56(+5.50%)
Jan 15, 2016 82.90 82.90 82.90 0 -3.49(-4.04%)
Jan 14, 2016 86.39 86.39 86.39 86.39 516 +1.44(+1.70%)
Jan 13, 2016 86.21 86.21 84.95 84.95 540 -4.93(-5.49%)
Jan 11, 2016 89.88 89.88 89.88 63 -2.17(-2.36%)
Jan 08, 2016 92.09 92.09 92.05 155 -0.04(-0.04%)
Jan 07, 2016 92.09 92.09 92.09 155 -7.05(-7.11%)
Jan 04, 2016 99.14 99.14 99.14 12 -4.13(-4.00%)
Dec 30, 2015 103.27 103.27 103.27 0 -1.34(-1.28%)
Dec 29, 2015 105.00 105.00 104.16 104.61 815 +1.20(+1.16%)
Dec 23, 2015 103.41 103.41 103.41 235 -1.00(-0.95%)
Dec 21, 2015 104.41 104.41 104.41 55 +6.64(+6.80%)
Dec 15, 2015 97.76 97.76 97.76 186 +0.87(+0.90%)
Dec 14, 2015 96.80 96.89 96.80 96.89 674 -1.75(-1.77%)
Dec 11, 2015 98.05 98.64 98.05 98.64 728 -2.16(-2.15%)
Dec 10, 2015 100.80 100.80 100.80 100.80 217 -3.12(-3.00%)
Dec 09, 2015 103.84 104.05 103.84 103.92 300 -1.85(-1.75%)
Dec 04, 2015 105.77 105.77 105.77 79 +0.65(+0.62%)
Dec 01, 2015 105.12 105.12 105.12 99 +1.77(+1.71%)
Nov 20, 2015 103.35 103.35 103.35 103.35 128 +1.00(+0.98%)
Nov 17, 2015 102.35 102.35 102.35 14 +1.87(+1.86%)
Nov 11, 2015 100.48 100.48 100.48 129 -0.66(-0.65%)
Nov 10, 2015 101.09 101.14 101.09 101.14 302 -1.41(-1.37%)
Nov 09, 2015 102.55 102.55 101.53 102.55 1,313 -1.48(-1.42%)
Nov 06, 2015 104.03 104.03 104.03 104.03 130 -0.92(-0.88%)
Nov 05, 2015 103.00 104.95 103.00 104.95 351 +1.39(+1.34%)
Nov 04, 2015 103.56 103.56 103.56 103.56 244 +3.99(+4.01%)
Nov 03, 2015 99.69 99.69 99.57 99.57 258 -2.07(-2.04%)
Nov 02, 2015 102.00 102.06 101.64 101.64 488 +2.02(+2.03%)
Oct 28, 2015 99.62 99.62 99.62 0 -3.98(-3.84%)
Oct 26, 2015 103.60 103.60 103.60 115 +1.16(+1.13%)
Oct 23, 2015 102.44 102.44 102.44 102.44 436 -0.60(-0.58%)
Oct 22, 2015 102.57 103.04 102.50 103.04 1,327 +4.32(+4.38%)
Oct 20, 2015 98.72 98.72 98.72 47 -2.88(-2.83%)
Oct 15, 2015 101.60 101.60 101.60 26 +2.57(+2.60%)
Oct 14, 2015 100.03 100.03 99.03 99.03 757 -0.44(-0.44%)
Oct 12, 2015 99.47 99.47 99.47 5 +2.41(+2.48%)
Oct 09, 2015 97.06 97.06 97.06 97.06 356 -0.06(-0.06%)
Oct 08, 2015 97.12 97.12 97.12 97.12 219 -1.46(-1.48%)
Oct 07, 2015 98.35 98.58 98.35 98.58 236 +4.73(+5.04%)
Oct 06, 2015 94.85 94.85 93.85 93.85 480 -1.95(-2.04%)
Oct 02, 2015 95.80 95.80 95.80 182 +4.04(+4.40%)
Sep 30, 2015 91.76 91.76 91.76 0 +1.45(+1.61%)
Sep 25, 2015 90.31 90.31 90.31 24 +1.39(+1.56%)
Sep 24, 2015 88.92 88.92 88.92 88.92 165 -1.11(-1.23%)
Sep 23, 2015 90.31 90.31 90.03 90.03 836 -3.20(-3.43%)
Sep 22, 2015 92.83 93.23 92.83 93.23 504 +0.96(+1.04%)
Sep 21, 2015 92.27 92.27 92.27 92.27 242 +1.21(+1.33%)
Sep 18, 2015 91.07 91.07 91.06 91.06 804 +0.40(+0.44%)
Sep 16, 2015 90.66 90.66 90.66 13 +2.58(+2.93%)
Sep 15, 2015 87.21 88.08 87.21 88.08 556 +0.79(+0.91%)
Sep 11, 2015 87.29 87.29 87.29 4 +0.90(+1.04%)
Sep 10, 2015 86.39 86.39 86.39 86.39 298 -1.30(-1.48%)
Sep 09, 2015 88.75 88.75 87.69 87.69 594 +4.50(+5.41%)
Sep 04, 2015 83.19 83.19 83.19 44 -3.01(-3.49%)
Sep 03, 2015 86.44 86.44 86.20 86.20 485 +1.02(+1.20%)
Sep 02, 2015 85.18 85.18 85.18 85.18 263 +1.48(+1.77%)
Sep 01, 2015 83.70 83.70 83.70 83.70 439 -3.15(-3.63%)
Aug 31, 2015 86.85 86.85 86.85 86.85 211 +3.42(+4.10%)
Aug 26, 2015 83.43 83.43 83.43 31 +2.73(+3.38%)
Aug 24, 2015 80.70 80.70 80.70 82 -5.84(-6.75%)
Aug 21, 2015 86.54 86.54 86.54 86.54 371 -2.63(-2.95%)
Aug 20, 2015 89.17 89.17 89.17 89.17 100 +0.43(+0.48%)
Aug 19, 2015 88.08 88.74 88.08 88.74 215 -2.16(-2.38%)
Aug 17, 2015 90.90 90.90 90.90 48 -0.31(-0.34%)
Aug 14, 2015 91.21 91.21 91.21 91.21 245 -0.02(-0.02%)
Aug 13, 2015 90.87 91.23 90.87 91.23 455 +2.03(+2.28%)
Aug 12, 2015 89.16 89.20 89.14 89.20 2,167 -6.04(-6.34%)
Aug 11, 2015 95.24 95.24 95.24 95.24 548 +2.14(+2.30%)
Aug 07, 2015 93.10 93.10 93.10 179 +0.98(+1.06%)
Aug 06, 2015 92.12 92.12 92.12 92.12 584 -4.62(-4.78%)
Jul 29, 2015 96.74 96.74 96.74 30 +1.17(+1.22%)
Jul 28, 2015 95.57 95.57 95.57 95.57 224 -8.16(-7.87%)
Jul 21, 2015 103.73 103.73 103.73 21 +5.61(+5.72%)
Jul 15, 2015 98.12 98.12 98.12 117 -1.13(-1.14%)
Jul 14, 2015 98.23 99.25 98.23 99.25 687 -0.72(-0.72%)
Jul 13, 2015 99.97 99.97 99.97 99.97 198 +0.39(+0.40%)
Jul 10, 2015 99.70 99.95 99.58 99.58 696 +13.37(+15.51%)
Jul 08, 2015 86.21 86.21 86.21 301 -9.46(-9.88%)
Jul 07, 2015 95.78 95.78 95.67 95.67 526 -3.38(-3.41%)
Jul 06, 2015 99.03 99.04 99.03 99.04 671 -6.76(-6.39%)
Jun 30, 2015 105.80 105.80 105.80 0 -1.25(-1.17%)
Jun 26, 2015 107.05 107.05 107.05 57 -2.43(-2.22%)
Jun 25, 2015 109.48 109.48 109.48 109.48 539 +0.28(+0.26%)
Jun 23, 2015 109.20 109.20 109.20 0 -0.33(-0.30%)
Jun 18, 2015 109.53 109.53 109.53 12 +2.51(+2.35%)
Jun 17, 2015 107.57 107.57 107.02 107.02 367 -0.96(-0.89%)
Jun 16, 2015 107.98 107.98 107.98 107.98 330 -0.76(-0.70%)
Jun 15, 2015 108.74 108.74 108.74 108.74 146 -0.86(-0.78%)
Jun 09, 2015 109.60 109.60 109.60 30 -2.43(-2.17%)
Jun 08, 2015 111.27 112.03 111.27 112.03 408 +2.71(+2.48%)
Jun 05, 2015 109.32 109.32 109.32 109.32 331 +0.15(+0.14%)
Jun 04, 2015 110.22 110.22 108.98 109.17 1,229 +0.36(+0.33%)
Jun 03, 2015 108.81 108.81 108.81 108.81 676 -0.74(-0.68%)
May 29, 2015 109.55 109.55 109.55 103 -1.66(-1.49%)
May 28, 2015 111.00 111.21 111.00 111.21 869 -5.04(-4.34%)
May 26, 2015 116.25 116.25 116.25 70 +0.10(+0.09%)
May 22, 2015 116.15 116.15 116.15 0 +5.15(+4.64%)
May 20, 2015 111.00 111.00 111.00 72 -1.06(-0.95%)
May 19, 2015 112.01 112.06 112.01 112.06 211 -0.24(-0.21%)
May 18, 2015 112.50 112.50 112.30 112.30 966 -0.31(-0.28%)
May 13, 2015 112.61 112.61 112.61 242 -2.14(-1.86%)
May 12, 2015 114.85 114.85 114.48 114.75 1,720 -0.20(-0.17%)
May 08, 2015 114.95 114.95 114.95 108 +4.38(+3.96%)
May 07, 2015 110.92 110.92 110.57 110.57 7,691 -1.63(-1.45%)
May 06, 2015 112.37 112.48 112.20 112.20 758 -6.44(-5.43%)
May 05, 2015 118.01 118.64 118.01 118.64 858 -5.36(-4.32%)
May 04, 2015 124.00 124.00 124.00 124.00 567 -0.83(-0.66%)
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.