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 (%)
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%)
May 01, 2015 125.01 125.01 124.83 124.83 775 -0.92(-0.74%)
Apr 30, 2015 125.75 125.75 125.75 125.75 348 +6.90(+5.81%)
Apr 29, 2015 118.85 118.85 118.85 118.85 236 -3.13(-2.57%)
Apr 28, 2015 122.00 122.02 121.60 121.98 1,100 +0.17(+0.14%)
Apr 27, 2015 120.31 121.81 120.31 121.81 264 +1.57(+1.31%)
Apr 24, 2015 120.24 120.24 120.24 120.24 240 +2.50(+2.12%)
Apr 22, 2015 117.74 117.74 117.74 192 +5.24(+4.66%)
Apr 21, 2015 112.45 112.50 112.40 112.50 2,416 -0.75(-0.66%)
Apr 13, 2015 113.25 113.25 113.25 28 -0.15(-0.13%)
Apr 10, 2015 114.90 114.90 112.70 113.40 6,461 -3.04(-2.61%)
Apr 09, 2015 114.47 116.44 114.36 116.44 2,944 +8.03(+7.41%)
Apr 08, 2015 108.25 108.41 108.25 108.41 393 +5.99(+5.85%)
Apr 07, 2015 102.42 102.42 102.42 102.42 268 +0.67(+0.66%)
Apr 06, 2015 101.75 101.75 101.75 101.75 132 +4.23(+4.34%)
Mar 31, 2015 97.52 97.52 97.52 0 -5.28(-5.14%)
Mar 30, 2015 100.29 103.50 100.29 102.80 7,479 +10.10(+10.90%)
Mar 25, 2015 92.70 92.70 92.70 26 +5.04(+5.75%)
Mar 06, 2015 87.66 87.66 87.66 127 -1.14(-1.28%)
Mar 04, 2015 88.80 88.80 88.80 53 -1.40(-1.55%)
Mar 03, 2015 90.20 90.20 90.20 144 -1.42(-1.55%)
Feb 27, 2015 91.62 91.62 91.62 239 -0.95(-1.03%)
Feb 26, 2015 92.57 92.57 92.57 92.57 124 +2.38(+2.64%)
Feb 10, 2015 90.19 90.19 90.19 40 +0.77(+0.86%)
Feb 06, 2015 89.42 89.42 89.42 129 -2.67(-2.90%)
Feb 05, 2015 92.09 92.09 92.09 92.09 294 -0.23(-0.25%)
Feb 04, 2015 91.71 91.71 91.71 92.33 2,888 +5.34(+6.14%)
Jan 30, 2015 86.99 86.99 86.99 36 -1.65(-1.86%)
Jan 29, 2015 88.64 88.64 88.64 88.64 231 -4.32(-4.65%)
Jan 27, 2015 92.96 92.96 92.96 106 -2.38(-2.50%)
Jan 23, 2015 95.34 95.34 95.34 178 +1.34(+1.43%)
Jan 22, 2015 94.11 94.11 93.80 94.00 1,253 -1.15(-1.21%)
Jan 21, 2015 95.15 95.15 95.15 95.15 178 +2.62(+2.83%)
Jan 20, 2015 92.53 92.53 92.53 92.53 225 -4.33(-4.47%)
Jan 15, 2015 96.86 96.86 96.86 0 +2.86(+3.04%)
Jan 12, 2015 94.00 94.00 94.00 62 -0.25(-0.27%)
Jan 08, 2015 94.25 94.25 94.25 133 -1.74(-1.81%)
Jan 06, 2015 95.99 95.99 95.99 60 +0.02(+0.02%)
Jan 02, 2015 95.97 95.97 95.97 53 +8.32(+9.50%)
Dec 30, 2014 87.65 87.65 87.65 0 +2.78(+3.28%)
Dec 26, 2014 84.87 84.87 84.87 20 +1.81(+2.18%)
Dec 19, 2014 83.06 83.06 83.06 0 -2.19(-2.57%)
Dec 18, 2014 85.25 85.25 85.25 85.25 679 -2.64(-3.00%)
Dec 12, 2014 87.89 87.89 87.89 43 -0.33(-0.37%)
Dec 10, 2014 88.22 88.22 88.22 152 -1.40(-1.56%)
Dec 09, 2014 89.62 89.62 89.62 89.62 247 -0.09(-0.10%)
Dec 08, 2014 89.71 89.71 89.71 89.71 385 -2.22(-2.41%)
Dec 04, 2014 91.93 91.93 91.93 68 +1.11(+1.22%)
Dec 03, 2014 90.82 90.82 90.82 90.82 261 +1.37(+1.53%)
Dec 02, 2014 89.28 90.13 89.28 89.45 1,396 +2.00(+2.29%)
Dec 01, 2014 87.45 87.45 87.45 87.45 299 -1.96(-2.19%)
Nov 28, 2014 89.41 89.41 89.41 89.41 164 +1.92(+2.19%)
Nov 26, 2014 87.49 87.49 87.49 0 +0.44(+0.51%)
Nov 24, 2014 87.05 87.05 87.05 73 +5.30(+6.48%)
Nov 21, 2014 80.45 81.75 80.45 81.75 30,192 +1.82(+2.28%)
Nov 19, 2014 79.93 79.93 79.93 28 -1.47(-1.81%)
Nov 18, 2014 81.71 81.71 81.40 81.40 427 -0.97(-1.18%)
Nov 17, 2014 82.37 82.40 82.37 82.37 3,201 -0.25(-0.30%)
Nov 14, 2014 82.62 82.62 82.62 82.62 3,255 -3.94(-4.55%)
Oct 31, 2014 86.56 86.56 86.56 179 +2.15(+2.55%)
Oct 30, 2014 84.41 84.41 84.41 84.41 236 +2.99(+3.67%)
Oct 27, 2014 81.42 81.42 81.42 54 -1.01(-1.23%)
Oct 24, 2014 82.43 82.43 82.43 82.43 203 +0.08(+0.10%)
Oct 20, 2014 82.35 82.35 82.35 82.35 255 +1.72(+2.13%)
Oct 15, 2014 80.63 80.63 80.63 41 -0.37(-0.46%)
Oct 10, 2014 81.00 81.00 81.00 71 -0.04(-0.05%)
Oct 09, 2014 81.23 81.23 81.04 81.04 559 +0.81(+1.01%)
Oct 08, 2014 80.79 80.79 80.23 80.23 526 -2.22(-2.69%)
Oct 06, 2014 82.45 82.45 82.45 190 +1.25(+1.54%)
Oct 03, 2014 81.30 81.32 81.20 81.20 1,833 +5.65(+7.48%)
Oct 02, 2014 75.81 75.81 75.55 75.55 570 -0.44(-0.58%)
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.