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 (%)
Aug 30, 2013 88.66 88.66 88.66 88.66 170 +0.78(+0.89%)
Aug 29, 2013 88.21 88.21 87.88 87.88 344 +0.89(+1.02%)
Aug 28, 2013 86.99 86.99 86.99 86.99 100 -1.34(-1.52%)
Aug 27, 2013 88.33 88.33 88.33 88.33 133 -2.62(-2.88%)
Aug 26, 2013 90.90 90.95 90.90 90.95 574 +1.95(+2.19%)
Aug 23, 2013 89.72 90.30 88.80 89.00 7,545 +0.32(+0.36%)
Aug 22, 2013 89.58 89.68 88.68 88.68 1,006 -0.78(-0.87%)
Aug 21, 2013 89.17 89.46 89.17 89.46 611 -2.22(-2.42%)
Aug 20, 2013 91.62 92.05 91.00 91.68 1,146 -1.37(-1.47%)
Aug 19, 2013 93.81 93.81 93.05 93.05 736 -1.76(-1.86%)
Aug 16, 2013 94.98 94.98 94.81 94.81 1,239 +0.36(+0.38%)
Aug 15, 2013 95.75 95.75 94.45 94.45 858 -0.52(-0.55%)
Aug 14, 2013 94.97 94.97 94.97 94.97 100 +2.32(+2.50%)
Aug 12, 2013 92.65 92.65 92.65 0 +1.67(+1.84%)
Aug 09, 2013 90.81 91.29 90.81 90.98 1,066 +2.26(+2.55%)
Aug 08, 2013 88.92 88.92 88.72 88.72 546 -1.41(-1.56%)
Aug 02, 2013 90.13 90.13 90.13 0 +2.86(+3.28%)
Aug 01, 2013 87.27 87.27 87.27 87.27 944 +1.19(+1.38%)
Jul 31, 2013 86.19 86.19 86.08 86.08 2,206 +1.15(+1.35%)
Jul 30, 2013 84.93 84.93 84.93 84.93 430 +0.41(+0.49%)
Jul 29, 2013 84.66 84.66 84.52 84.52 200 -0.58(-0.68%)
Jul 26, 2013 85.10 85.10 85.10 85.10 361 +1.72(+2.06%)
Jul 24, 2013 83.38 83.38 83.38 0 +0.76(+0.92%)
Jul 23, 2013 82.96 82.96 82.62 82.62 2,352 +3.21(+4.04%)
Jul 22, 2013 79.35 79.41 79.35 79.41 249 -0.48(-0.60%)
Jul 19, 2013 79.89 79.89 79.89 79.89 418 -1.98(-2.42%)
Jul 18, 2013 81.87 81.87 81.87 81.87 154 -1.13(-1.36%)
Jul 17, 2013 83.08 83.08 83.00 83.00 297 +0.42(+0.51%)
Jul 16, 2013 82.58 82.58 82.58 82.58 261 -0.57(-0.69%)
Jul 15, 2013 83.30 83.30 83.15 83.15 300 +0.57(+0.69%)
Jul 12, 2013 83.28 83.28 82.58 82.58 508 +1.15(+1.41%)
Jul 11, 2013 82.60 83.07 81.43 81.43 670 +3.11(+3.97%)
Jul 10, 2013 78.14 78.32 77.95 78.32 552 +1.60(+2.09%)
Jul 09, 2013 76.72 76.72 76.72 76.72 136 -0.35(-0.45%)
Jul 08, 2013 77.07 77.07 77.07 77.07 783 +0.25(+0.33%)
Jul 05, 2013 77.40 77.40 76.82 76.82 1,316 +2.68(+3.61%)
Jul 03, 2013 74.58 74.58 74.14 74.14 771 -3.36(-4.34%)
Jul 02, 2013 78.00 78.00 77.50 77.50 313 -0.90(-1.15%)
Jul 01, 2013 78.76 78.80 78.40 78.40 559 -0.15(-0.19%)
Jun 28, 2013 78.42 78.58 78.39 78.55 4,184 +4.81(+6.52%)
Jun 26, 2013 74.14 74.14 73.74 73.74 1,461 +2.29(+3.21%)
Jun 25, 2013 71.44 71.59 71.44 71.45 4,673 +0.95(+1.35%)
Jun 24, 2013 70.50 70.50 70.50 70.50 870 -2.35(-3.23%)
Jun 21, 2013 73.31 73.31 72.85 72.85 203 +0.85(+1.18%)
Jun 20, 2013 78.95 78.95 72.00 72.00 300 -6.95(-8.80%)
Jun 19, 2013 78.95 79.11 78.95 78.95 438 -1.30(-1.62%)
Jun 18, 2013 80.55 80.60 80.10 80.25 1,678 -0.25(-0.31%)
Jun 17, 2013 81.63 81.63 80.50 80.50 1,664 +1.31(+1.65%)
Jun 14, 2013 79.49 79.89 79.19 79.19 608 +0.44(+0.56%)
Jun 13, 2013 79.17 79.17 78.75 78.75 1,508 -2.80(-3.43%)
Jun 12, 2013 81.95 81.95 81.55 81.55 647 -0.50(-0.61%)
Jun 11, 2013 82.15 82.15 82.05 82.05 200 -3.10(-3.64%)
Jun 07, 2013 85.15 85.15 85.15 0 -0.75(-0.87%)
Jun 06, 2013 85.90 85.90 85.90 85.90 390 -1.01(-1.16%)
Jun 05, 2013 87.75 87.75 86.91 86.91 200 -2.49(-2.79%)
Jun 03, 2013 89.40 89.40 89.40 0 +2.01(+2.30%)
May 31, 2013 89.56 89.56 87.39 87.39 2,703 -0.70(-0.79%)
May 30, 2013 89.05 89.05 88.09 88.09 1,153 -0.25(-0.28%)
May 29, 2013 88.64 88.64 88.34 88.34 200 -2.76(-3.03%)
May 28, 2013 91.72 91.72 91.10 91.10 1,289 +3.20(+3.64%)
May 24, 2013 88.54 88.54 87.90 87.90 2,257 -2.85(-3.14%)
May 23, 2013 90.75 90.75 90.75 90.75 220 -1.08(-1.18%)
May 22, 2013 92.58 92.64 91.83 91.83 507 -0.57(-0.62%)
May 21, 2013 92.40 92.40 92.01 92.40 489 +4.57(+5.20%)
May 17, 2013 87.83 87.83 87.83 0 +0.13(+0.15%)
May 16, 2013 88.45 88.76 87.70 87.70 2,530 -0.78(-0.88%)
May 15, 2013 88.51 88.51 88.46 88.48 3,254 -2.38(-2.62%)
May 13, 2013 91.22 91.80 90.85 90.86 911 -2.29(-2.46%)
May 10, 2013 93.10 93.15 93.07 93.15 1,219 +0.33(+0.36%)
May 09, 2013 92.83 92.83 92.82 92.82 1,181 -1.28(-1.36%)
May 08, 2013 93.97 94.10 93.87 94.10 377 +0.52(+0.56%)
May 07, 2013 93.63 93.63 93.58 93.58 279 +0.22(+0.24%)
May 06, 2013 93.36 93.36 93.36 93.36 405 +0.06(+0.06%)
May 03, 2013 93.31 93.31 93.30 93.30 483 +2.32(+2.55%)
May 01, 2013 90.98 90.98 90.98 0 -0.54(-0.59%)
Apr 30, 2013 91.47 91.52 91.47 91.52 300 +1.15(+1.27%)
Apr 26, 2013 90.37 90.37 90.37 0 -0.90(-0.99%)
Apr 25, 2013 91.27 91.27 91.27 91.27 101 +1.54(+1.72%)
Apr 24, 2013 89.73 89.73 89.73 89.73 119 -0.38(-0.42%)
Apr 23, 2013 89.22 90.11 89.12 90.11 300 +0.04(+0.04%)
Apr 22, 2013 90.59 90.59 90.06 90.07 2,158 -1.50(-1.64%)
Apr 19, 2013 91.60 91.78 91.57 91.57 1,228 +5.56(+6.46%)
Apr 18, 2013 86.54 86.54 86.01 86.01 1,558 +1.87(+2.22%)
Apr 16, 2013 84.14 84.14 84.14 0 +0.86(+1.03%)
Apr 15, 2013 83.28 83.28 83.28 83.28 150 -0.47(-0.56%)
Apr 12, 2013 84.20 84.20 83.75 83.75 230 +0.13(+0.16%)
Apr 10, 2013 83.62 83.62 83.62 0 +3.15(+3.91%)
Apr 09, 2013 80.53 80.53 80.47 80.47 211 +0.12(+0.15%)
Apr 08, 2013 79.50 80.35 79.50 80.35 924 +0.55(+0.69%)
Apr 05, 2013 79.80 79.80 79.80 79.80 176 -3.07(-3.70%)
Apr 04, 2013 83.07 83.07 82.87 82.87 529 +0.14(+0.17%)
Apr 03, 2013 83.26 83.26 82.73 82.73 243 -0.93(-1.11%)
Apr 02, 2013 83.66 83.66 83.66 83.66 243 +1.52(+1.85%)
Apr 01, 2013 82.51 82.57 82.14 82.14 1,089 -1.30(-1.56%)
Mar 28, 2013 82.86 83.44 82.86 83.44 329 +0.71(+0.86%)
Mar 26, 2013 82.73 82.73 82.73 0 +1.64(+2.02%)
Mar 25, 2013 81.74 81.74 81.06 81.09 521 -1.08(-1.31%)
Mar 22, 2013 82.05 82.29 82.05 82.17 612 +0.41(+0.50%)
Mar 21, 2013 81.76 81.76 81.76 81.76 197 -0.60(-0.73%)
Mar 20, 2013 82.36 82.36 82.36 82.36 212 +2.94(+3.70%)
Mar 19, 2013 79.38 79.42 79.38 79.42 893 -3.71(-4.46%)
Mar 15, 2013 83.13 83.13 83.13 0 -2.90(-3.37%)
Mar 12, 2013 86.03 86.03 86.03 0 -0.75(-0.86%)
Mar 11, 2013 86.84 87.27 86.78 86.78 717 -0.60(-0.69%)
Mar 08, 2013 86.68 87.38 86.68 87.38 943 +2.30(+2.70%)
Mar 07, 2013 85.08 85.08 85.08 85.08 508 -0.74(-0.86%)
Mar 06, 2013 85.82 85.82 85.82 85.82 380 +2.92(+3.52%)
Mar 05, 2013 83.01 83.01 82.74 82.90 1,468 -0.50(-0.60%)
Mar 04, 2013 83.72 83.72 83.00 83.40 699 -5.83(-6.53%)
Mar 01, 2013 89.23 89.23 89.23 89.23 300 -1.94(-2.13%)
Feb 28, 2013 90.84 91.17 90.84 91.17 201 +2.31(+2.60%)
Feb 27, 2013 88.63 88.92 88.63 88.86 827 +2.08(+2.40%)
Feb 26, 2013 87.01 87.08 86.78 86.78 858 +1.63(+1.91%)
Feb 22, 2013 86.12 86.12 85.15 85.15 2,651 +0.59(+0.70%)
Feb 21, 2013 84.87 84.87 84.32 84.56 1,363 +1.36(+1.63%)
Feb 20, 2013 84.05 84.05 83.20 83.20 296 -2.31(-2.70%)
Feb 19, 2013 85.51 85.51 85.51 85.51 120 -3.32(-3.74%)
Feb 15, 2013 88.88 89.26 88.48 88.83 616 +1.97(+2.27%)
Feb 14, 2013 87.02 87.02 86.86 86.86 678 +1.40(+1.64%)
Feb 13, 2013 85.47 85.47 85.46 85.46 288 -0.02(-0.02%)
Feb 12, 2013 85.54 85.60 85.46 85.48 2,300 +0.33(+0.39%)
Feb 11, 2013 85.15 85.15 85.15 85.15 200 +0.24(+0.28%)
Feb 07, 2013 84.91 84.91 84.91 0 -1.47(-1.70%)
Feb 06, 2013 86.38 86.38 86.38 86.38 164 -3.07(-3.43%)
Feb 04, 2013 89.45 89.45 89.45 89.45 100 -2.17(-2.37%)
Feb 01, 2013 91.62 91.62 91.06 91.62 3,262 -1.02(-1.10%)
Jan 31, 2013 92.98 92.98 92.64 92.64 720 -2.47(-2.60%)
Jan 30, 2013 95.11 95.11 95.11 95.11 100 +0.43(+0.45%)
Jan 29, 2013 94.59 94.68 94.59 94.68 394 -0.17(-0.18%)
Jan 28, 2013 94.85 94.85 94.85 94.85 308 +0.77(+0.82%)
Jan 25, 2013 94.08 94.08 94.08 94.08 141 +1.43(+1.54%)
Jan 24, 2013 93.05 93.05 92.65 92.65 710 -0.44(-0.47%)
Jan 23, 2013 93.09 93.09 93.09 93.09 127 -2.73(-2.85%)
Jan 22, 2013 95.59 95.82 95.22 95.82 397 -0.65(-0.67%)
Jan 18, 2013 96.47 96.47 96.47 96.47 256 -0.23(-0.24%)
Jan 17, 2013 96.70 96.70 96.70 96.70 118 -0.45(-0.46%)
Jan 15, 2013 97.15 97.15 97.15 0 -0.79(-0.81%)
Jan 14, 2013 97.94 97.94 97.94 97.94 276 +3.34(+3.53%)
Jan 12, 2013 95.58 95.58 94.55 94.60 801 +0.00(+0.00%)
Jan 11, 2013 95.58 95.58 94.55 94.60 801 -2.67(-2.74%)
Jan 09, 2013 97.27 97.27 97.27 0 +0.34(+0.35%)
Jan 08, 2013 96.93 96.93 96.93 96.93 235 -0.47(-0.48%)
Jan 07, 2013 97.18 97.70 97.17 97.40 911 +1.21(+1.26%)
Jan 04, 2013 96.19 96.19 96.19 96.19 250 +2.08(+2.21%)
Jan 03, 2013 93.91 94.11 93.91 94.11 421 +0.91(+0.98%)
Jan 02, 2013 93.30 93.33 93.20 93.20 900 +4.30(+4.84%)
Dec 31, 2012 88.99 88.99 88.90 88.90 257 +0.56(+0.63%)
Dec 28, 2012 88.07 88.34 88.07 88.34 228 -0.40(-0.45%)
Dec 27, 2012 88.83 88.83 88.74 88.74 1,116 -0.57(-0.64%)
Dec 26, 2012 89.31 89.31 89.31 89.31 119 -0.19(-0.21%)
Dec 24, 2012 89.50 89.50 89.50 89.50 200 +0.02(+0.02%)
Dec 21, 2012 89.69 89.95 89.38 89.48 1,464 -2.22(-2.42%)
Dec 20, 2012 92.05 92.05 91.43 91.70 1,125 +2.10(+2.34%)
Dec 19, 2012 88.95 89.60 88.86 89.60 862 +0.83(+0.94%)
Dec 18, 2012 88.79 88.79 88.77 88.77 622 -2.11(-2.32%)
Dec 17, 2012 90.85 90.88 90.85 90.88 312 -0.20(-0.22%)
Dec 14, 2012 92.31 92.31 91.08 91.08 248 +1.03(+1.14%)
Dec 13, 2012 90.05 90.05 90.05 90.05 100 -1.88(-2.05%)
Dec 12, 2012 91.85 91.93 91.85 91.93 486 +1.97(+2.19%)
Dec 11, 2012 89.96 90.56 89.96 89.96 706 -1.15(-1.26%)
Dec 07, 2012 91.11 91.11 91.11 0 +1.98(+2.22%)
Dec 06, 2012 88.86 89.13 88.86 89.13 500 +1.98(+2.27%)
Dec 05, 2012 87.15 87.60 87.15 87.15 823 +1.04(+1.21%)
Dec 04, 2012 86.16 86.16 86.11 86.11 367 -0.49(-0.57%)
Nov 29, 2012 86.60 86.60 86.60 86.60 0 -1.32(-1.50%)
Nov 27, 2012 87.92 87.92 87.92 0 +0.94(+1.08%)
Nov 24, 2012 86.98 86.98 86.98 0 +0.00(+0.00%)
Nov 23, 2012 86.98 86.98 86.98 86.98 204 +3.98(+4.80%)
Nov 21, 2012 81.71 83.00 81.71 83.00 203 +2.60(+3.23%)
Nov 20, 2012 80.45 80.45 80.40 80.40 382 -0.14(-0.17%)
Nov 19, 2012 80.26 80.54 80.26 80.54 209 -0.46(-0.57%)
Nov 14, 2012 81.00 81.00 81.00 0 +1.70(+2.14%)
Nov 13, 2012 79.60 79.60 79.30 79.30 332 -1.10(-1.37%)
Nov 12, 2012 80.40 80.40 80.40 80.40 486 -0.34(-0.42%)
Nov 09, 2012 79.46 80.74 79.46 80.74 1,171 -1.01(-1.24%)
Nov 08, 2012 81.50 81.75 81.50 81.75 326 +0.05(+0.06%)
Nov 07, 2012 81.70 81.70 81.70 81.70 670 -2.10(-2.51%)
Nov 06, 2012 82.78 83.80 82.78 83.80 616 +0.30(+0.36%)
Nov 05, 2012 84.51 84.51 83.50 83.50 429 +0.83(+1.00%)
Nov 02, 2012 82.89 82.89 82.67 82.67 955 +3.13(+3.94%)
Nov 01, 2012 79.88 80.49 79.54 79.54 832 +1.71(+2.20%)
Oct 31, 2012 77.83 77.83 77.83 77.83 562 +1.18(+1.54%)
Oct 26, 2012 76.65 76.65 76.65 0 +0.25(+0.33%)
Oct 25, 2012 76.35 76.40 76.25 76.40 916 +0.40(+0.53%)
Oct 24, 2012 76.05 76.05 76.00 76.00 468 -0.32(-0.42%)
Oct 23, 2012 76.91 77.23 76.15 76.32 629 -0.23(-0.30%)
Oct 19, 2012 76.61 76.61 76.55 76.55 800 -1.25(-1.61%)
Oct 18, 2012 78.02 78.02 77.80 77.80 1,497 +0.89(+1.16%)
Oct 17, 2012 76.93 76.93 76.91 76.91 489 +0.25(+0.33%)
Oct 16, 2012 76.66 76.66 76.66 76.66 524 +2.26(+3.04%)
Oct 15, 2012 74.40 74.40 74.40 74.40 170 +0.45(+0.61%)
Oct 12, 2012 74.18 74.18 73.95 73.95 1,137 +0.55(+0.75%)
Oct 11, 2012 73.84 73.84 73.40 73.40 1,112 +0.62(+0.85%)
Oct 10, 2012 72.78 73.67 72.78 72.78 607 -0.10(-0.14%)
Oct 09, 2012 73.00 73.00 72.88 72.88 1,028 -0.81(-1.10%)
Oct 08, 2012 73.69 73.69 73.69 73.69 126 -2.52(-3.31%)
Oct 06, 2012 76.21 76.21 76.21 76.21 199 +0.00(+0.00%)
Oct 05, 2012 76.21 76.21 76.21 76.21 199 +0.41(+0.54%)
Oct 03, 2012 75.80 75.80 75.80 0 -0.65(-0.85%)
Oct 02, 2012 75.82 76.50 75.63 76.45 1,316 +0.05(+0.07%)
Oct 01, 2012 76.09 76.45 76.09 76.40 528 +1.25(+1.66%)
Sep 28, 2012 75.50 75.74 75.15 75.15 446 +0.40(+0.54%)
Sep 27, 2012 75.37 75.37 74.75 74.75 326 +1.22(+1.66%)
Sep 26, 2012 73.54 73.54 73.53 73.53 328 +0.44(+0.60%)
Sep 25, 2012 73.84 73.84 73.09 73.09 933 -0.65(-0.88%)
Sep 24, 2012 73.65 73.74 73.65 73.74 225 -0.60(-0.81%)
Sep 21, 2012 74.34 74.34 74.34 74.34 2,087 -0.91(-1.21%)
Sep 20, 2012 75.35 75.35 75.25 75.25 862 -0.61(-0.80%)
Sep 19, 2012 75.48 76.49 75.48 75.86 749 +1.77(+2.39%)
Sep 17, 2012 74.09 74.09 74.09 0 -1.66(-2.19%)
Sep 14, 2012 76.31 76.31 75.75 75.75 469 +1.05(+1.41%)
Sep 13, 2012 74.46 74.70 74.15 74.70 528 +1.70(+2.33%)
Sep 12, 2012 73.00 73.00 73.00 73.00 200 +0.98(+1.36%)
Sep 11, 2012 72.02 72.02 72.02 72.02 168 +1.17(+1.65%)
Sep 10, 2012 71.04 71.86 70.85 70.85 533 +0.59(+0.84%)
Sep 07, 2012 70.65 70.65 70.26 70.26 600 +1.22(+1.77%)
Sep 06, 2012 69.04 69.04 69.04 69.04 200 +0.68(+0.99%)
Sep 05, 2012 68.36 68.36 68.36 68.36 274 +0.26(+0.38%)
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.