2m 2m 2m 2m 2m 2m 2m
COSCO Shp Uns ADR-H (CICOY)
OTC
$9.17-$0.06 (-0.63%)
Price as of Jun 03, 2026- N/AMarket Cap
- 19.24%1-Year Change
- Marine ShippingIndustry
COSCO Shp Uns ADR-H (CICOY)
$9.17-$0.06 (-0.63%)
- 1 Month-2.76%Low Price$8.96High Price$9.80
- 3 Months-7.51%Low Price$8.96High Price$10.23
- 1 Year+10.08%Low Price$7.50High Price$10.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | +0.92% | 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 | 9.11 | 9.14 | 9.07 | 9.14 | -0.41% | 2,516 |
05/18/2026 | 8.95 | 9.18 | 8.95 | 9.18 | -0.59% | 865 |
05/15/2026 | 9.20 | 9.46 | 9.20 | 9.24 | -0.20% | 2,736 |
05/14/2026 | 9.24 | 9.25 | 9.20 | 9.25 | +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 | 9.04 | 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 | 8.71 | 8.90 | 8.71 | 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 | 8.97 | 8.88 | 8.97 | -0.43% | 1,041 |
04/21/2026 | 9.21 | 9.21 | 8.96 | 9.01 | -1.68% | 4,206 |
04/20/2026 | 9.33 | 9.33 | 9.17 | 9.17 | -0.94% | 1,814 |
04/17/2026 | 9.10 | 9.25 | 9.09 | 9.25 | -0.10% | 6,741 |
04/16/2026 | 9.26 | 9.26 | 9.26 | 9.26 | -0.21% | 1,369 |
04/15/2026 | 9.30 | 9.55 | 9.28 | 9.28 | -3.61% | 3,517 |
04/14/2026 | 9.36 | 9.63 | 9.36 | 9.63 | +3.74% | 2,748 |
04/13/2026 | 9.08 | 9.36 | 9.08 | 9.28 | -0.29% | 2,812 |
04/10/2026 | 9.39 | 9.39 | 9.31 | 9.31 | -0.54% | 4,569 |
04/09/2026 | 9.56 | 9.56 | 9.36 | 9.36 | -4.53% | 5,114 |
04/08/2026 | 9.34 | 9.80 | 9.34 | 9.80 | +4.96% | 2,047 |
04/07/2026 | 9.32 | 9.34 | 9.24 | 9.34 | +0.41% | 3,568 |
04/06/2026 | 9.26 | 9.59 | 9.26 | 9.30 | +0.63% | 8,372 |
04/02/2026 | 9.33 | 9.40 | 9.24 | 9.24 | -0.62% | 2,995 |
04/01/2026 | 9.19 | 9.30 | 9.19 | 9.30 | -1.39% | 451,981 |
03/31/2026 | 9.01 | 9.52 | 9.01 | 9.43 | -0.66% | 4,021 |
03/30/2026 | 9.61 | 9.65 | 9.33 | 9.50 | +3.50% | 1,852 |
03/27/2026 | 8.92 | 9.17 | 8.92 | 9.17 | +0.08% | 8,496 |
03/26/2026 | 8.96 | 9.37 | 8.96 | 9.17 | -2.46% | 28,182 |
03/25/2026 | 9.06 | 9.40 | 9.06 | 9.40 | -0.10% | 4,388 |
03/24/2026 | 9.27 | 9.41 | 9.27 | 9.41 | -0.10% | 987 |
03/23/2026 | 9.47 | 9.54 | 9.39 | 9.42 | -1.21% | 5,663 |
03/20/2026 | 9.65 | 9.65 | 9.53 | 9.53 | -2.52% | 2,847 |
03/19/2026 | 9.78 | 9.78 | 9.78 | 9.78 | +0.21% | 604 |
03/18/2026 | 9.92 | 9.92 | 9.76 | 9.76 | -1.13% | 1,215 |
03/17/2026 | 9.71 | 9.87 | 9.71 | 9.87 | +1.29% | 15,650 |
03/16/2026 | 9.68 | 9.76 | 9.68 | 9.75 | +3.38% | 3,568 |
03/13/2026 | 9.65 | 9.75 | 9.43 | 9.43 | -3.07% | 5,288 |
03/12/2026 | 9.65 | 9.75 | 9.46 | 9.73 | +4.39% | 3,034 |
03/10/2026 | 9.34 | 9.34 | 9.32 | 9.32 | -0.56% | 579 |
03/09/2026 | 9.40 | 9.40 | 9.26 | 9.37 | -2.08% | 2,266 |
03/06/2026 | 9.68 | 9.68 | 9.46 | 9.57 | -0.91% | 11,898 |
03/05/2026 | 9.70 | 9.70 | 9.65 | 9.66 | -2.76% | 3,185 |
03/04/2026 | 9.89 | 9.93 | 9.89 | 9.93 | -0.39% | 587 |
03/03/2026 | 9.55 | 10.14 | 9.55 | 9.97 | +5.46% | 3,508 |
03/02/2026 | 9.43 | 9.51 | 9.43 | 9.45 | +1.93% | 916 |
02/27/2026 | 9.26 | 9.27 | 9.26 | 9.27 | +0.73% | 355 |
02/26/2026 | 9.25 | 9.25 | 9.16 | 9.21 | +0.53% | 21,904 |
02/25/2026 | 9.02 | 9.17 | 9.00 | 9.16 | +2.59% | 4,456 |
02/24/2026 | 8.89 | 8.93 | 8.89 | 8.93 | +0.22% | 969 |
02/23/2026 | 8.88 | 9.04 | 8.88 | 8.91 | +0.65% | 20,171 |
02/20/2026 | 8.68 | 9.01 | 8.68 | 8.85 | +2.12% | 7,001 |
02/19/2026 | 8.69 | 8.69 | 8.67 | 8.67 | +0.26% | 289 |
02/18/2026 | 8.56 | 8.67 | 8.56 | 8.64 | -0.03% | 6,006 |
02/17/2026 | 8.59 | 8.65 | 8.59 | 8.65 | +0.67% | 7,801 |
02/13/2026 | 8.28 | 8.59 | 8.11 | 8.59 | +1.25% | 1,078 |
02/12/2026 | 8.48 | 8.48 | 8.48 | 8.48 | -0.11% | 234 |
02/11/2026 | 8.49 | 8.49 | 8.49 | 8.49 | +0.69% | 219 |
02/09/2026 | 8.43 | 8.43 | 8.43 | 8.43 | -2.46% | 531 |
02/06/2026 | 8.52 | 8.65 | 8.51 | 8.65 | +2.05% | 1,680 |
02/05/2026 | 8.53 | 8.56 | 8.42 | 8.47 | -0.45% | 10,246 |
02/04/2026 | 8.41 | 8.51 | 8.41 | 8.51 | +1.03% | 2,897 |
02/03/2026 | 8.67 | 8.67 | 8.42 | 8.42 | +3.80% | 2,632 |
02/02/2026 | 8.41 | 8.50 | 8.12 | 8.12 | -3.67% | 40,071 |
01/30/2026 | 8.46 | 8.46 | 8.42 | 8.42 | -1.91% | 517 |
01/29/2026 | 8.47 | 8.59 | 8.47 | 8.59 | +3.37% | 4,391 |
01/28/2026 | 8.41 | 8.54 | 8.31 | 8.31 | -1.15% | 5,105 |
01/27/2026 | 8.40 | 8.41 | 8.40 | 8.41 | +0.29% | 11,428 |
01/26/2026 | 8.40 | 8.40 | 8.38 | 8.38 | +2.06% | 367 |
01/23/2026 | 8.12 | 8.37 | 8.12 | 8.21 | -3.80% | 562 |
01/22/2026 | 8.64 | 8.64 | 8.40 | 8.54 | +3.17% | 972 |
01/21/2026 | 8.24 | 8.27 | 8.24 | 8.27 | +0.41% | 386 |
01/20/2026 | 8.31 | 8.50 | 8.24 | 8.24 | -0.70% | 4,942 |
01/16/2026 | 8.28 | 8.41 | 8.20 | 8.30 | -1.83% | 9,213 |
01/15/2026 | 8.42 | 8.45 | 8.42 | 8.45 | +0.46% | 3,226 |
01/14/2026 | 8.43 | 8.43 | 8.40 | 8.41 | -1.47% | 23,203 |
01/13/2026 | 8.59 | 8.61 | 8.53 | 8.54 | -0.95% | 8,005 |
01/12/2026 | 8.69 | 8.69 | 8.50 | 8.62 | +0.84% | 10,021 |
01/09/2026 | 8.50 | 8.55 | 8.50 | 8.55 | +0.12% | 1,103 |
01/08/2026 | 8.54 | 8.54 | 8.54 | 8.54 | -0.21% | 10,016 |
01/07/2026 | 8.54 | 8.56 | 8.54 | 8.56 | +0.10% | 10,102 |