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 )

9.660 -0.020 (-0.21%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2014 76.74 76.74 76.74 76.74 342 -1.02(-1.31%)
Sep 29, 2014 77.80 77.80 77.76 77.76 1,643 -2.64(-3.28%)
Sep 26, 2014 80.40 80.40 80.40 80.40 425 +1.05(+1.32%)
Sep 25, 2014 79.35 79.35 79.35 79.35 377 -0.24(-0.30%)
Sep 23, 2014 79.59 79.59 79.59 17 -0.43(-0.53%)
Sep 22, 2014 80.28 80.64 79.59 80.02 2,179 -2.49(-3.02%)
Sep 19, 2014 81.67 82.51 81.67 82.51 1,685 -0.15(-0.18%)
Sep 18, 2014 82.62 82.66 82.62 82.66 327 -1.42(-1.69%)
Sep 12, 2014 84.08 84.08 84.08 21 -0.97(-1.14%)
Sep 10, 2014 85.05 85.05 85.05 38 -2.19(-2.51%)
Sep 09, 2014 87.57 87.57 87.24 87.24 1,073 -0.28(-0.32%)
Sep 08, 2014 87.74 87.74 87.52 87.52 1,974 +0.01(+0.01%)
Sep 04, 2014 87.51 87.51 87.51 127 -0.88(-1.00%)
Sep 03, 2014 88.39 88.39 88.39 88.39 403 +4.54(+5.41%)
Aug 28, 2014 83.85 83.85 83.85 82 -4.59(-5.19%)
Aug 26, 2014 88.44 88.44 88.44 68 -0.80(-0.90%)
Aug 25, 2014 89.05 89.05 89.24 230 +0.19(+0.21%)
Aug 22, 2014 89.05 89.05 89.05 89.05 466 +0.29(+0.33%)
Aug 21, 2014 88.76 88.76 88.76 88.76 308 +0.71(+0.81%)
Aug 18, 2014 88.05 88.05 88.05 104 +0.16(+0.18%)
Aug 15, 2014 87.92 87.92 87.89 87.89 603 -0.50(-0.57%)
Aug 14, 2014 88.99 89.14 88.39 88.39 917 -2.60(-2.86%)
Aug 12, 2014 90.99 90.99 90.99 194 +1.25(+1.39%)
Aug 11, 2014 89.74 89.74 89.74 89.74 481 +1.57(+1.78%)
Aug 08, 2014 87.14 87.14 87.14 88.17 699 -0.40(-0.45%)
Aug 06, 2014 88.57 88.57 88.57 44 +0.43(+0.49%)
Aug 05, 2014 88.64 88.99 88.14 88.14 859 -3.13(-3.43%)
Aug 04, 2014 90.23 91.41 90.23 91.27 3,964 +0.95(+1.05%)
Aug 01, 2014 90.05 90.36 90.05 90.32 3,350 +2.79(+3.19%)
Jul 30, 2014 87.53 87.53 87.53 203 -1.67(-1.87%)
Jul 29, 2014 89.20 89.20 89.20 89.20 333 +3.24(+3.77%)
Jul 25, 2014 85.96 85.96 85.96 85.96 541 -0.28(-0.32%)
Jul 24, 2014 86.24 86.24 86.24 86.24 253 +3.54(+4.28%)
Jul 22, 2014 82.70 82.70 82.70 88 +3.72(+4.71%)
Jul 21, 2014 78.98 78.98 78.98 78.98 133 -0.94(-1.18%)
Jul 18, 2014 79.92 79.92 79.92 79.92 317 +2.09(+2.69%)
Jul 17, 2014 78.22 78.22 77.83 77.83 957 -1.16(-1.47%)
Jul 15, 2014 78.99 78.99 78.99 65 +1.23(+1.58%)
Jul 14, 2014 77.76 77.76 77.76 77.76 507 +0.30(+0.39%)
Jul 11, 2014 77.46 77.46 77.46 77.46 467 -0.19(-0.24%)
Jul 10, 2014 77.65 77.65 77.65 77.65 288 -0.71(-0.91%)
Jul 09, 2014 77.84 78.36 77.84 78.36 22,813 -0.34(-0.43%)
Jul 08, 2014 79.19 79.19 78.53 78.70 7,274 -0.40(-0.51%)
Jul 07, 2014 79.19 79.40 79.10 79.10 3,321 +2.43(+3.17%)
Jul 03, 2014 76.67 76.67 76.67 0 +1.30(+1.72%)
Jul 02, 2014 75.37 75.37 75.37 75.37 1,077 +2.66(+3.66%)
Jul 01, 2014 72.79 72.83 72.70 72.71 2,051 +0.28(+0.39%)
Jun 30, 2014 72.42 72.54 72.42 72.43 1,205 +0.49(+0.68%)
Jun 27, 2014 71.74 71.98 71.74 71.94 2,117 -0.88(-1.21%)
Jun 26, 2014 72.80 72.92 72.80 72.82 2,503 +0.04(+0.05%)
Jun 25, 2014 72.78 72.91 72.78 72.78 926 -0.95(-1.29%)
Jun 24, 2014 73.76 73.77 73.73 73.73 2,034 -0.26(-0.35%)
Jun 23, 2014 73.90 73.99 73.90 73.99 1,325 -0.89(-1.19%)
Jun 20, 2014 74.98 74.98 74.88 74.88 2,255 -0.26(-0.35%)
Jun 19, 2014 75.14 75.14 75.14 75.14 706 -2.10(-2.72%)
Jun 18, 2014 77.18 77.24 77.18 77.24 636 -1.27(-1.62%)
Jun 16, 2014 78.51 78.51 78.51 507 +1.98(+2.59%)
Jun 13, 2014 76.58 76.60 76.52 76.53 845 +1.43(+1.90%)
Jun 12, 2014 75.51 75.55 75.00 75.10 1,916 +0.44(+0.59%)
Jun 11, 2014 74.66 74.66 74.66 74.66 947 +0.36(+0.48%)
Jun 10, 2014 74.72 74.89 74.19 74.30 3,377 -0.55(-0.73%)
Jun 06, 2014 74.66 74.85 74.66 74.85 4,822 -0.38(-0.51%)
Jun 05, 2014 75.16 75.23 75.16 75.23 1,839 +0.41(+0.55%)
Jun 04, 2014 74.80 75.45 74.80 74.82 872 -1.61(-2.11%)
Jun 03, 2014 76.42 77.15 76.42 76.43 1,084 -1.37(-1.76%)
Jun 02, 2014 77.80 77.80 77.80 77.80 1,143 -0.04(-0.05%)
May 30, 2014 77.84 77.84 77.84 77.84 740 +0.77(+1.00%)
May 28, 2014 77.07 77.07 77.07 335 +0.35(+0.46%)
May 27, 2014 76.71 76.72 76.71 76.72 496 -0.30(-0.39%)
May 23, 2014 77.02 77.02 77.02 0 +3.88(+5.30%)
May 22, 2014 73.14 73.36 73.13 73.14 1,099 +1.15(+1.60%)
May 21, 2014 71.99 71.99 71.99 71.99 180 -0.11(-0.15%)
May 20, 2014 72.61 72.61 72.05 72.10 9,211 -1.78(-2.41%)
May 19, 2014 73.44 73.88 73.44 73.88 1,160 -1.03(-1.37%)
May 16, 2014 74.19 74.91 74.19 74.91 773 +0.32(+0.43%)
May 15, 2014 75.03 75.03 74.59 74.59 1,938 -1.45(-1.91%)
May 14, 2014 76.41 76.50 76.04 76.04 3,482 +2.88(+3.94%)
May 13, 2014 73.34 73.34 73.16 73.16 5,593 +2.33(+3.29%)
May 12, 2014 70.78 70.83 70.78 70.83 4,704 +0.53(+0.75%)
May 09, 2014 70.30 70.30 70.30 70.30 956 +2.14(+3.14%)
May 08, 2014 68.16 68.16 68.16 68.16 1,596 -0.16(-0.24%)
May 07, 2014 69.30 69.30 68.32 68.32 4,573 -3.68(-5.11%)
May 06, 2014 72.00 72.00 72.00 72.00 473 +0.52(+0.73%)
May 05, 2014 71.66 71.66 71.48 71.48 1,529 -1.39(-1.91%)
May 02, 2014 72.87 72.87 72.87 72.87 315 -0.70(-0.95%)
May 01, 2014 73.56 73.57 73.56 73.57 1,054 -0.02(-0.03%)
Apr 29, 2014 73.59 73.59 73.59 145 +1.33(+1.84%)
Apr 28, 2014 71.87 72.26 71.79 72.26 1,311 -0.99(-1.35%)
Apr 25, 2014 73.91 73.91 73.25 73.25 689 -0.85(-1.15%)
Apr 24, 2014 74.10 74.10 74.10 74.10 862 -0.39(-0.52%)
Apr 23, 2014 74.49 74.50 74.49 74.49 3,302 -3.64(-4.66%)
Apr 22, 2014 78.13 78.13 77.15 78.13 1,155 +1.10(+1.43%)
Apr 21, 2014 77.03 77.03 77.03 77.03 798 -0.69(-0.89%)
Apr 17, 2014 77.72 77.72 77.72 0 +0.58(+0.75%)
Apr 15, 2014 77.14 77.14 77.14 219 -3.27(-4.07%)
Apr 14, 2014 80.41 80.41 80.41 80.41 181 -0.09(-0.11%)
Apr 11, 2014 80.94 80.94 80.50 80.50 0 -0.02(-0.02%)
Apr 10, 2014 80.90 80.90 80.52 80.52 638 -2.83(-3.40%)
Apr 09, 2014 82.68 83.35 82.68 83.35 1,356 +1.08(+1.31%)
Apr 08, 2014 82.26 83.03 82.25 82.27 1,668 +2.55(+3.20%)
Apr 07, 2014 79.73 79.73 79.72 79.72 938 +1.33(+1.70%)
Apr 04, 2014 79.80 79.83 78.39 78.39 0 -1.57(-1.96%)
Apr 03, 2014 80.55 80.55 79.70 79.96 904 -0.72(-0.89%)
Apr 02, 2014 81.05 81.05 80.68 80.68 1,621 +2.18(+2.78%)
Apr 01, 2014 78.50 78.50 78.50 78.50 481 +1.00(+1.29%)
Mar 31, 2014 77.18 77.50 77.18 77.50 816 +0.68(+0.89%)
Mar 28, 2014 76.34 76.84 76.34 76.82 0 +2.37(+3.18%)
Mar 27, 2014 74.61 74.87 74.28 74.45 3,177 -0.45(-0.60%)
Mar 26, 2014 74.90 74.90 74.90 74.90 786 -0.13(-0.17%)
Mar 25, 2014 75.03 75.03 75.03 75.03 913 -0.90(-1.19%)
Mar 24, 2014 76.69 76.69 75.93 75.93 1,983 +1.33(+1.78%)
Mar 21, 2014 75.00 75.10 74.51 74.60 2,179 +4.44(+6.33%)
Mar 20, 2014 70.21 70.21 69.83 70.16 2,519 -0.35(-0.50%)
Mar 19, 2014 70.61 70.61 70.51 70.51 1,100 -0.18(-0.25%)
Mar 18, 2014 70.69 70.69 70.69 70.69 965 -1.02(-1.42%)
Mar 17, 2014 71.97 71.97 71.71 71.71 1,166 -0.96(-1.32%)
Mar 14, 2014 73.23 73.23 72.67 72.67 0 +1.05(+1.47%)
Mar 13, 2014 72.37 72.37 71.62 71.62 1,952 -3.76(-4.99%)
Mar 12, 2014 75.38 75.39 75.38 75.38 928 -0.11(-0.15%)
Mar 11, 2014 76.03 76.03 75.49 75.49 1,035 -3.60(-4.55%)
Mar 07, 2014 79.09 79.09 79.09 540 -1.69(-2.09%)
Mar 06, 2014 80.83 80.83 80.65 80.78 3,097 +3.18(+4.10%)
Mar 05, 2014 77.85 77.85 77.60 77.60 505 -0.69(-0.88%)
Mar 04, 2014 78.08 78.29 78.08 78.29 1,338 +1.14(+1.48%)
Mar 03, 2014 77.30 77.30 77.15 77.15 912 -3.01(-3.75%)
Feb 28, 2014 80.24 80.24 80.16 80.16 0 +0.97(+1.22%)
Feb 27, 2014 79.99 79.99 79.19 79.19 701 -0.89(-1.11%)
Feb 26, 2014 80.45 80.45 79.95 80.08 1,553 +2.47(+3.18%)
Feb 25, 2014 77.61 77.61 77.61 77.61 1,188 -0.97(-1.23%)
Feb 24, 2014 78.65 78.65 78.58 78.58 596 -2.20(-2.72%)
Feb 21, 2014 81.58 81.58 80.78 80.78 0 -1.03(-1.26%)
Feb 20, 2014 82.17 82.17 81.81 81.81 500 -1.20(-1.45%)
Feb 19, 2014 83.14 83.21 83.01 83.01 1,253 +1.17(+1.43%)
Feb 18, 2014 81.88 81.89 81.84 81.84 2,014 -1.81(-2.16%)
Feb 14, 2014 83.65 83.65 83.65 0 -0.49(-0.58%)
Feb 13, 2014 84.13 84.14 84.13 84.14 627 -1.25(-1.46%)
Feb 12, 2014 85.92 85.92 85.36 85.39 2,109 +9.33(+12.27%)
Feb 10, 2014 76.06 76.06 76.06 569 -2.78(-3.53%)
Feb 07, 2014 78.40 78.84 78.40 78.84 0 +0.71(+0.91%)
Feb 06, 2014 78.39 78.39 78.13 78.13 728 +1.14(+1.48%)
Feb 05, 2014 77.94 77.94 76.98 76.99 1,033 -1.96(-2.48%)
Feb 04, 2014 78.36 78.95 78.36 78.95 1,539 -0.28(-0.35%)
Feb 03, 2014 80.40 80.40 79.23 79.23 1,095 -1.33(-1.65%)
Jan 31, 2014 80.38 80.56 80.38 80.56 0 -0.20(-0.25%)
Jan 30, 2014 80.76 80.76 80.76 80.76 521 +1.17(+1.47%)
Jan 29, 2014 80.60 80.60 79.59 79.59 782 -1.43(-1.76%)
Jan 28, 2014 81.01 81.10 81.01 81.02 862 +0.10(+0.12%)
Jan 27, 2014 81.17 81.17 80.79 80.92 1,980 -1.36(-1.65%)
Jan 24, 2014 83.11 83.11 82.28 82.28 0 -1.07(-1.28%)
Jan 23, 2014 83.94 83.94 83.35 83.35 505 -1.37(-1.62%)
Jan 22, 2014 84.76 84.76 84.72 84.72 673 +1.52(+1.83%)
Jan 21, 2014 82.79 83.20 82.79 83.20 2,368 +0.01(+0.01%)
Jan 17, 2014 83.19 83.19 83.19 0 -1.33(-1.57%)
Jan 15, 2014 84.52 84.52 84.52 84.52 284 +0.15(+0.18%)
Jan 14, 2014 84.37 84.37 84.37 84.37 497 -1.12(-1.31%)
Jan 13, 2014 85.08 85.49 84.94 85.49 954 -0.42(-0.49%)
Jan 10, 2014 85.91 85.91 85.91 85.91 765 +2.68(+3.22%)
Jan 08, 2014 83.23 83.23 83.23 285 +3.28(+4.10%)
Jan 07, 2014 80.00 80.00 79.95 79.95 925 -1.07(-1.32%)
Jan 06, 2014 81.00 81.02 81.00 81.02 997 -2.19(-2.63%)
Jan 03, 2014 83.21 83.21 83.21 83.21 0 -0.97(-1.15%)
Jan 02, 2014 84.18 84.18 84.18 84.18 500 +0.18(+0.21%)
Dec 30, 2013 84.00 84.00 84.00 0 +0.00(+0.00%)
Dec 27, 2013 84.00 84.00 84.00 84.00 378 -0.47(-0.56%)
Dec 26, 2013 84.47 84.47 84.47 84.47 417 +0.22(+0.26%)
Dec 24, 2013 84.39 84.39 84.25 84.25 855 +0.17(+0.20%)
Dec 23, 2013 84.08 84.08 84.08 84.08 742 -1.73(-2.02%)
Dec 20, 2013 85.81 85.81 85.81 85.81 1,890 -1.51(-1.73%)
Dec 19, 2013 87.32 87.32 87.32 87.32 576 -1.21(-1.37%)
Dec 18, 2013 87.67 88.57 87.67 88.53 750 +1.78(+2.05%)
Dec 17, 2013 86.90 86.90 86.75 86.75 1,625 +0.05(+0.06%)
Dec 16, 2013 86.80 86.80 86.70 86.70 1,118 +0.00(+0.00%)
Dec 13, 2013 86.70 86.70 86.70 86.70 0 -0.40(-0.46%)
Dec 12, 2013 87.17 87.17 87.10 87.10 691 +0.33(+0.38%)
Dec 11, 2013 86.88 86.88 86.77 86.77 1,228 -1.18(-1.34%)
Dec 10, 2013 88.09 88.15 87.95 87.95 916 -0.70(-0.79%)
Dec 09, 2013 88.61 88.65 88.61 88.65 704 -0.64(-0.72%)
Dec 06, 2013 89.29 89.29 89.29 89.29 353 +0.28(+0.31%)
Dec 05, 2013 89.20 89.20 88.98 89.01 737 -0.40(-0.45%)
Dec 04, 2013 89.79 89.79 89.41 89.41 300 -0.74(-0.82%)
Dec 03, 2013 90.15 90.15 90.15 90.15 100 -0.99(-1.09%)
Dec 02, 2013 91.54 91.54 91.14 91.14 500 -1.13(-1.22%)
Nov 29, 2013 92.89 92.89 92.27 92.27 800 +1.81(+2.00%)
Nov 27, 2013 90.80 90.80 90.46 90.46 399 +0.55(+0.61%)
Nov 26, 2013 90.76 90.76 89.91 89.91 3,132 -1.24(-1.36%)
Nov 25, 2013 91.73 91.73 91.15 91.15 1,028 -0.96(-1.04%)
Nov 22, 2013 92.17 92.31 92.11 92.11 647 +0.05(+0.05%)
Nov 21, 2013 92.06 92.11 92.06 92.06 902 -2.04(-2.17%)
Nov 20, 2013 94.52 94.52 94.07 94.10 1,885 +1.29(+1.39%)
Nov 19, 2013 92.79 92.81 92.79 92.81 359 -0.96(-1.02%)
Nov 18, 2013 93.90 93.90 93.77 93.77 413 +3.57(+3.96%)
Nov 15, 2013 90.49 90.49 90.20 90.20 692 +2.03(+2.31%)
Nov 14, 2013 87.85 88.17 87.85 88.17 1,099 -0.47(-0.53%)
Nov 12, 2013 88.83 88.83 88.64 88.64 648 -0.96(-1.07%)
Nov 11, 2013 89.60 89.60 89.60 89.60 200 +0.90(+1.01%)
Nov 08, 2013 88.65 89.41 88.65 88.70 1,109 -0.46(-0.52%)
Nov 07, 2013 88.93 89.31 88.93 89.16 423 +0.23(+0.25%)
Nov 06, 2013 88.93 88.93 88.93 88.93 147 -0.30(-0.33%)
Nov 05, 2013 89.23 89.23 89.23 89.23 353 -2.84(-3.08%)
Nov 01, 2013 92.07 92.07 92.07 0 -0.28(-0.30%)
Oct 31, 2013 92.30 92.35 92.30 92.35 200 +1.48(+1.63%)
Oct 30, 2013 91.92 91.92 90.86 90.87 1,414 -0.13(-0.14%)
Oct 29, 2013 91.23 91.30 91.00 91.00 1,823 +1.21(+1.35%)
Oct 28, 2013 90.05 90.21 89.79 89.79 1,736 -0.01(-0.01%)
Oct 25, 2013 89.80 89.80 89.80 89.80 188 +0.25(+0.28%)
Oct 24, 2013 89.21 89.60 89.21 89.55 2,188 -3.88(-4.15%)
Oct 22, 2013 93.43 93.43 93.43 0 -1.26(-1.33%)
Oct 18, 2013 94.69 94.69 94.69 0 +0.50(+0.53%)
Oct 17, 2013 94.19 94.19 94.19 94.19 100 -0.57(-0.60%)
Oct 16, 2013 94.78 94.85 94.76 94.76 400 -0.04(-0.04%)
Oct 15, 2013 94.80 94.80 94.80 94.80 249 +0.50(+0.53%)
Oct 11, 2013 94.30 94.30 94.30 0 -0.31(-0.33%)
Oct 10, 2013 94.44 94.61 93.99 94.61 1,013 +3.29(+3.60%)
Oct 09, 2013 91.32 91.32 91.32 91.32 300 +1.28(+1.42%)
Oct 08, 2013 90.40 90.40 89.85 90.04 6,475 +1.51(+1.71%)
Oct 07, 2013 88.37 88.57 88.37 88.53 1,005 -1.70(-1.88%)
Oct 04, 2013 90.04 90.23 90.04 90.23 440 +1.08(+1.21%)
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.