Canada Markets closed

COSCO SHIPPING Development Co., Ltd. (CITAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1569-0.0026 (-1.63%)
At close: 12:49PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.15950.15950.15950.15690.1569500
Aug 16, 20220.15950.15950.15950.15950.1595500
Aug 15, 20220.15290.15290.15290.15290.15295,000
Aug 12, 20220.16080.16080.16080.16080.16082,500
Aug 11, 20220.15060.15060.15060.15060.1506-
Aug 10, 20220.15050.15060.15050.15060.15066,500
Aug 09, 20220.15040.15040.15040.15040.1504-
Aug 08, 20220.15820.15820.15040.15040.15043,250
Aug 05, 20220.15350.15350.15350.15350.1535-
Aug 04, 20220.15350.15350.15350.15350.1535-
Aug 03, 20220.15170.15350.15170.15350.15355,000
Aug 02, 20220.15550.15550.15550.15550.15553,000
Aug 01, 20220.16000.16000.16000.16000.16001,000
Jul 29, 20220.15970.15970.15970.15970.1597800
Jul 28, 20220.19100.19100.19100.19100.1910-
Jul 27, 20220.19100.19100.19100.19100.1910-
Jul 26, 20220.19100.19100.19100.19100.1910-
Jul 25, 20220.19100.19100.19100.19100.1910-
Jul 22, 20220.19100.19100.19100.19100.1910-
Jul 21, 20220.19100.19100.19100.19100.1910-
Jul 20, 20220.19100.19100.19100.19100.1910-
Jul 19, 20220.19100.19100.19100.19100.1910-
Jul 18, 20220.19100.19100.19100.19100.19101,000
Jul 15, 20220.20010.21000.20010.21000.2100100,000
Jul 14, 20220.20000.20000.20000.20000.2000-
Jul 13, 20220.20000.20000.20000.20000.2000390
Jul 12, 20220.20620.20620.20620.20620.2062-
Jul 11, 20220.20620.20620.20620.20620.2062-
Jul 08, 20220.20620.20620.20620.20620.20621,000
Jul 07, 20220.19360.19360.19360.19360.1936100
Jul 06, 20220.20760.20760.20760.20760.2076-
Jul 05, 20220.20760.20760.20760.20760.2076-
Jul 01, 20220.20760.20760.20760.20760.2076-
Jun 30, 20220.20760.20760.20760.20760.20761,030
Jun 29, 20220.20320.20320.20320.20320.2032-
Jun 28, 20220.20320.20320.20320.20320.2032300
Jun 27, 20220.19630.19630.19630.19630.1963-
Jun 24, 20220.19630.19630.19630.19630.19635,000
Jun 23, 20220.19980.19980.19560.19560.19562,000
Jun 22, 20220.19950.19950.19950.19950.19952,000
Jun 21, 20220.19500.19500.19500.19500.1950400
Jun 17, 20220.19400.20630.19400.20630.20637,000
Jun 16, 20220.19600.19600.19600.19600.1960-
Jun 15, 20220.19600.19600.19600.19600.1960100
Jun 14, 20220.19330.19330.19330.19330.1933-
Jun 13, 20220.19330.19330.19330.19330.1933200
Jun 10, 20220.20340.20340.20340.20340.2034-
Jun 09, 20220.20340.20340.20340.20340.20341,000
Jun 08, 20220.20600.20600.20600.20600.20604,650
Jun 07, 20220.20640.20820.20640.20820.208211,000
Jun 06, 20220.20710.20710.19470.19470.19479,000
Jun 03, 20220.20800.20850.20800.20850.20854,200
Jun 02, 20220.20470.20470.20470.20470.2047-
Jun 01, 20220.20470.20470.20470.20470.20476,000
May 31, 20220.20060.20060.20060.20060.2006-
May 27, 20220.20060.20060.20060.20060.2006-
May 26, 20220.20060.20060.20060.20060.20062,646
May 25, 20220.19150.19150.19150.19150.1915-
May 24, 20220.19150.19150.19150.19150.1915-
May 23, 20220.19150.19150.19150.19150.1915-
May 20, 20220.19150.19150.19150.19150.1915-
May 19, 20220.19150.19150.19150.19150.1915100
May 18, 20220.18520.18520.18520.18520.18521,000
May 17, 20220.19210.19210.19210.19210.1921500
May 16, 20220.17880.17880.17880.17880.1788-
May 13, 20220.17880.17880.17880.17880.1788-
May 12, 20220.17880.17880.17880.17880.17881,000
May 11, 20220.18240.18240.18240.18240.1824-
May 10, 20220.18240.18240.18240.18240.1824-
May 09, 20220.18240.18240.18240.18240.182413,000
May 06, 20220.19190.19190.19150.19150.19151,105
May 05, 20220.20830.20830.20830.20830.2083-
May 04, 20220.20830.20830.20830.20830.2083-
May 03, 20220.20900.20900.20830.20830.20835,268
May 02, 20220.21000.21000.21000.21000.2100-
Apr 29, 20220.21000.21000.21000.21000.2100-
Apr 28, 20220.21000.21000.21000.21000.2100-
Apr 27, 20220.21000.21000.21000.21000.2100-
Apr 26, 20220.21000.21000.21000.21000.21001,000
Apr 25, 20220.20160.20160.20160.20160.2016-
Apr 22, 20220.20160.20160.20160.20160.2016-
Apr 21, 20220.20160.20160.20160.20160.2016-
Apr 20, 20220.20160.20160.20160.20160.20165,000
Apr 19, 20220.21000.21000.21000.21000.21001,000
Apr 18, 20220.19600.19880.19600.19880.19884,200
Apr 14, 20220.20900.20900.20900.20900.2090-
Apr 13, 20220.20900.20900.20900.20900.2090-
Apr 12, 20220.20900.20900.20900.20900.2090500
Apr 11, 20220.20500.20500.20500.20500.2050500
Apr 08, 20220.21420.21420.21420.21420.21421,000
Apr 07, 20220.21500.21500.21500.21500.2150-
Apr 06, 20220.19470.21500.19470.21500.21501,300
Apr 05, 20220.21020.21020.21020.21020.2102-
Apr 04, 20220.20140.21020.20140.21020.210241,970
Apr 01, 20220.19280.19460.19280.19460.194646,065
Mar 31, 20220.19280.19280.18010.18010.18012,925
Mar 30, 20220.17000.17000.17000.17000.1700-
Mar 29, 20220.17000.17000.17000.17000.17001,000
Mar 28, 20220.15960.15960.15960.15960.1596-
Mar 25, 20220.15960.15960.15960.15960.1596-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...