2m 2m 2m 2m 2m 2m 2m
COSCO Shp Uns ADR-H (CICOY)
OTC
$10.55-$0.05 (-0.52%)
Price as of Sep 11, 2026- N/AMarket Cap
- 29.28%1-Year Change
- Marine ShippingIndustry
COSCO Shp Uns ADR-H (CICOY)
$10.55-$0.05 (-0.52%)
- 1 Month+9.27%Low Price$9.77High Price$11.29
- 3 Months+18.62%Low Price$8.38High Price$11.29
- 1 Year+29.28%Low Price$7.24High Price$11.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 10.61 | 10.61 | 10.55 | 10.55 | -0.52% | 492 |
09/10/2026 | 10.60 | 10.60 | 10.60 | 10.60 | -2.21% | 298 |
09/09/2026 | 10.83 | 10.84 | 10.83 | 10.84 | +2.75% | 649 |
09/08/2026 | 10.96 | 10.96 | 10.55 | 10.55 | +2.73% | 60,139 |
09/04/2026 | 10.33 | 10.33 | 10.15 | 10.27 | -3.57% | 4,970 |
09/03/2026 | 10.59 | 10.95 | 10.59 | 10.65 | +3.10% | 16,670 |
09/02/2026 | 10.75 | 10.75 | 10.33 | 10.33 | -5.61% | 2,201 |
09/01/2026 | 10.60 | 11.20 | 10.60 | 10.94 | +0.04% | 59,022 |
08/31/2026 | 10.73 | 10.94 | 10.73 | 10.94 | -0.09% | 2,205 |
08/28/2026 | 10.75 | 10.95 | 10.75 | 10.95 | -1.35% | 553 |
08/27/2026 | 11.10 | 11.10 | 11.10 | 11.10 | +1.56% | 722 |
08/26/2026 | 10.93 | 10.93 | 10.93 | 10.93 | -1.89% | 105 |
08/25/2026 | 11.35 | 11.55 | 11.11 | 11.14 | -1.07% | 17,619 |
08/24/2026 | 11.22 | 11.42 | 11.16 | 11.26 | -0.27% | 18,433 |
08/21/2026 | 11.25 | 11.54 | 11.25 | 11.29 | +2.73% | 16,481 |
08/20/2026 | 10.84 | 10.99 | 10.76 | 10.99 | +1.20% | 10,898 |
08/19/2026 | 10.50 | 10.86 | 10.50 | 10.86 | +2.76% | 5,760 |
08/18/2026 | 10.45 | 10.60 | 10.40 | 10.57 | +1.67% | 2,846 |
08/17/2026 | 10.24 | 10.40 | 10.20 | 10.40 | +6.40% | 2,354 |
08/14/2026 | 9.53 | 9.77 | 9.53 | 9.77 | +0.83% | 4,839 |
08/13/2026 | 9.55 | 9.69 | 9.43 | 9.69 | -0.92% | 5,435 |
08/12/2026 | 10.00 | 10.00 | 9.78 | 9.78 | +1.35% | 2,023 |
08/11/2026 | 9.45 | 9.70 | 9.45 | 9.65 | -1.03% | 2,971 |
08/10/2026 | 9.73 | 9.75 | 9.60 | 9.75 | +0.52% | 2,537 |
08/07/2026 | 9.45 | 9.70 | 9.45 | 9.70 | +2.11% | 4,625 |
08/06/2026 | 9.50 | 9.50 | 9.50 | 9.50 | -0.03% | 1,123 |
08/05/2026 | 9.54 | 9.54 | 9.49 | 9.50 | -3.04% | 1,730 |
08/04/2026 | 9.85 | 9.85 | 9.69 | 9.80 | +0.21% | 873 |
08/03/2026 | 10.15 | 10.15 | 9.78 | 9.78 | +0.31% | 7,874 |
07/31/2026 | 10.06 | 10.07 | 9.75 | 9.75 | -4.04% | 1,223 |
07/30/2026 | 10.00 | 10.16 | 9.86 | 10.16 | +3.25% | 1,790 |
07/29/2026 | 9.66 | 9.91 | 9.66 | 9.84 | -0.56% | 2,693 |
07/28/2026 | 9.86 | 9.95 | 9.77 | 9.90 | +0.98% | 9,895 |
07/27/2026 | 9.87 | 9.87 | 9.75 | 9.80 | +0.82% | 5,778 |
07/24/2026 | 9.80 | 9.90 | 9.67 | 9.72 | -0.82% | 4,546 |
07/23/2026 | 9.63 | 9.80 | 9.63 | 9.80 | +0.06% | 2,196 |
07/22/2026 | 9.70 | 9.80 | 9.70 | 9.79 | +2.23% | 7,416 |
07/21/2026 | 9.70 | 9.70 | 9.58 | 9.58 | +1.00% | 41,576 |
07/20/2026 | 9.60 | 9.60 | 9.49 | 9.49 | -0.16% | 1,516 |
07/17/2026 | 9.19 | 9.55 | 9.19 | 9.50 | -0.25% | 4,330 |
07/16/2026 | 9.50 | 9.52 | 9.50 | 9.52 | +0.99% | 681 |
07/15/2026 | 9.43 | 9.43 | 9.43 | 9.43 | +1.34% | 360 |
07/14/2026 | 9.00 | 9.37 | 9.00 | 9.31 | +3.68% | 4,086 |
07/13/2026 | 8.62 | 8.98 | 8.62 | 8.98 | +0.28% | 1,313 |
07/10/2026 | 8.91 | 8.96 | 8.91 | 8.95 | +0.54% | 3,167 |
07/09/2026 | 8.88 | 9.00 | 8.88 | 8.90 | +2.32% | 1,603 |
07/08/2026 | 8.61 | 9.12 | 8.61 | 8.70 | -0.11% | 834 |
07/07/2026 | 8.71 | 8.71 | 8.71 | 8.71 | -0.91% | 1,284 |
07/06/2026 | 8.49 | 8.79 | 8.49 | 8.79 | +3.68% | 3,865 |
07/02/2026 | 8.48 | 8.48 | 8.45 | 8.48 | +0.09% | 1,167 |
07/01/2026 | 8.40 | 8.47 | 8.40 | 8.47 | -1.40% | 878 |
06/30/2026 | 8.40 | 8.67 | 8.40 | 8.59 | +1.87% | 5,915 |
06/29/2026 | 8.53 | 8.53 | 8.38 | 8.43 | +0.57% | 5,968 |
06/26/2026 | 8.38 | 8.42 | 8.32 | 8.38 | -0.04% | 7,210 |
06/25/2026 | 8.41 | 8.41 | 8.35 | 8.39 | -1.61% | 1,788 |
06/24/2026 | 8.50 | 8.80 | 8.47 | 8.53 | +0.12% | 4,977 |
06/23/2026 | 8.49 | 8.53 | 8.48 | 8.52 | -1.79% | 4,418 |
06/22/2026 | 8.67 | 8.67 | 8.62 | 8.67 | +1.38% | 3,139 |
06/18/2026 | 8.60 | 8.67 | 8.48 | 8.55 | -3.91% | 9,476 |
06/17/2026 | 8.95 | 8.95 | 8.90 | 8.90 | -1.98% | 1,516 |
06/16/2026 | 9.08 | 9.10 | 9.08 | 9.08 | -2.37% | 922 |
06/15/2026 | 9.32 | 9.52 | 9.07 | 9.30 | +3.79% | 4,265 |
06/12/2026 | 8.80 | 9.01 | 8.80 | 8.96 | +0.79% | 20,689 |
06/11/2026 | 8.99 | 8.99 | 8.81 | 8.89 | -0.89% | 3,204 |
06/10/2026 | 9.00 | 9.00 | 8.97 | 8.97 | -1.23% | 1,133 |
06/09/2026 | 9.08 | 9.08 | 9.08 | 9.08 | -2.40% | 864 |
06/08/2026 | 9.38 | 9.47 | 9.16 | 9.30 | -1.70% | 1,533 |
06/05/2026 | 9.44 | 9.47 | 9.43 | 9.47 | +5.81% | 3,090 |
06/04/2026 | 9.34 | 9.34 | 8.95 | 8.95 | -2.45% | 52,043 |
06/03/2026 | 9.23 | 9.27 | 9.17 | 9.17 | -2.96% | 1,040 |
06/02/2026 | 9.34 | 9.48 | 9.34 | 9.45 | -0.63% | 2,927 |
06/01/2026 | 9.41 | 9.64 | 9.41 | 9.51 | +6.14% | 3,083 |
05/29/2026 | 9.20 | 9.39 | 8.96 | 8.96 | +0.91% | 6,911 |
05/29/2026 |
$0.32 Dividend | |||||
05/28/2026 | 9.23 | 9.23 | 8.88 | 8.88 | -6.12% | 6,723 |
05/26/2026 | 9.46 | 9.60 | 9.35 | 9.46 | +2.40% | 9,958 |
05/22/2026 | 9.00 | 9.41 | 9.00 | 9.24 | -2.35% | 7,021 |
05/21/2026 | 9.46 | 9.46 | 9.36 | 9.46 | +0.51% | 3,335 |
05/20/2026 | 9.41 | 9.41 | 9.40 | 9.41 | +2.90% | 3,421 |
05/19/2026 | 9.12 | 9.14 | 9.07 | 9.14 | -0.41% | 2,516 |
05/18/2026 | 8.96 | 9.18 | 8.96 | 9.18 | -0.59% | 865 |
05/15/2026 | 9.20 | 9.46 | 9.20 | 9.24 | -0.20% | 2,736 |
05/14/2026 | 9.25 | 9.26 | 9.20 | 9.26 | +2.02% | 1,897 |
05/13/2026 | 9.32 | 9.32 | 9.07 | 9.07 | -2.69% | 1,189 |
05/12/2026 | 9.13 | 9.32 | 9.12 | 9.32 | +1.47% | 8,608 |
05/11/2026 | 9.21 | 9.21 | 9.19 | 9.19 | +1.65% | 2,366 |
05/08/2026 | 9.43 | 9.43 | 9.02 | 9.04 | -1.67% | 2,795 |
05/07/2026 | 8.73 | 9.19 | 8.73 | 9.19 | +0.37% | 3,418 |
05/06/2026 | 9.13 | 9.36 | 9.07 | 9.16 | +0.64% | 5,268 |
05/05/2026 | 8.93 | 9.10 | 8.93 | 9.10 | +0.43% | 1,684 |
05/04/2026 | 9.17 | 9.17 | 9.01 | 9.06 | -0.42% | 9,096 |
05/01/2026 | 9.08 | 9.12 | 9.05 | 9.10 | +1.95% | 4,043 |
04/30/2026 | 8.93 | 9.18 | 8.93 | 8.93 | -2.73% | 14,006 |
04/29/2026 | 9.40 | 9.40 | 9.15 | 9.18 | +3.09% | 4,568 |
04/28/2026 | 8.76 | 8.90 | 8.76 | 8.90 | +0.49% | 57,178 |
04/27/2026 | 8.72 | 8.90 | 8.72 | 8.86 | -3.42% | 6,681 |
04/24/2026 | 9.12 | 9.30 | 9.12 | 9.17 | +1.06% | 1,824 |
04/23/2026 | 9.06 | 9.08 | 8.81 | 9.08 | +1.14% | 1,394 |
04/22/2026 | 8.95 | 8.98 | 8.88 | 8.98 | -0.43% | 1,041 |
04/21/2026 | 9.21 | 9.21 | 8.96 | 9.01 | -1.68% | 4,206 |