Cosco Shipping Ports Limited Historical Data - CTH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Cosco Shipping Ports Limited (CTH)
Cosco Shipping Ports Limited (CTH) Historical

Cosco Shipping Ports Limited (CTH)

0.5495

0.00

( 0.00% )

Updated: 07:32:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0075	-1.34649910233	0.557	0.557	0.557	100	0.557	DE
4	0.0445	8.81188118812	0.505	0.5615	0.505	3544	0.53470607	DE
12	0.0565	11.4604462475	0.493	0.592	0.4802	4693	0.55092521	DE
26	-0.0959999	-14.8721789113	0.6454999	0.672	0.4752	4600	0.56727438	DE
52	-0.0655	-10.6504065041	0.615	0.682	0.4752	5658	0.58878902	DE
156	0.005	0.918273645546	0.5445	0.682	0.4752	5365	0.58794755	DE
260	0.005	0.918273645546	0.5445	0.682	0.4752	5365	0.58794755	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733779620	0.557	0	0.00	0.557	0.557	0.557	0
1733520420	0.557	0	0.00	0.557	0.557	0.557	0
1733434020	0.557	0	0.00	0.557	0.557	0.557	0
1733347620	0.557	-0.004	-0.71	0.557	0.557	0.557	100
1733261220	0.561	0	0.00	0.561	0.561	0.561	0
1733174820	0.561	0	0.00	0.5615	0.5615	0.561	418
1732915620	0.561	0.026	4.86	0.5405	0.561	0.5405	1998
1732829220	0.535	0	0.00	0.535	0.535	0.535	0
1732742820	0.535	-0.0025	-0.47	0.542	0.542	0.535	12000
1732656420	0.5375	0.016	3.07	0.54	0.54	0.5215	4001
1732570020	0.5215	-0.027	-4.92	0.5505	0.5505	0.5204999	4877
1732310820	0.5485	0.0195	3.69	0.5485	0.5485	0.5485	219
1732224420	0.529	-0.0155	-2.85	0.529	0.529	0.529	1000
1732138020	0.5445	0.005	0.93	0.5445	0.5445	0.5445	1000
1732051620	0.5395	-0.0025	-0.46	0.5395	0.5395	0.5395	70
1731965220	0.542	0.0105	1.98	0.535	0.542	0.535	5870
1731705960	0.5315	0.0095	1.82	0.531	0.5325	0.531	6245
1731619560	0.522	-0.0115	-2.16	0.5225	0.5225	0.522	1500
1731533160	0.5335	0.007	1.33	0.529	0.5335	0.529	12361
1731446820	0.5265	-0.0095	-1.77	0.505	0.5265	0.505	1502
1731360420	0.536	-0.008	-1.47	0.5295	0.536	0.516	2676
1731101160	0.544	0	0.00	0.544	0.544	0.544	0
1731014760	0.544	0	0.00	0.544	0.544	0.544	0
1730928360	0.544	0.0185	3.52	0.544	0.544	0.544	10000
1730841960	0.5255	-0.011	-2.05	0.543	0.543	0.5255	800
1730755560	0.5365	-0.002	-0.37	0.5365	0.5365	0.5365	6680
1730496360	0.5385	0.0005	0.09	0.5385	0.5385	0.5385	469
1730409960	0.538	0	0.00	0.538	0.538	0.538	0
1730323560	0.538	-0.0025	-0.46	0.539	0.539	0.538	11500
1730237160	0.5405	-0.0135	-2.44	0.5405	0.5405	0.5405	200
1730147160	0.554	0	0.00	0.554	0.554	0.554	0
1729887960	0.554	0	0.00	0.554	0.554	0.554	0
1729801560	0.554	0.002	0.36	0.554	0.554	0.554	363
1729715160	0.552	-0.019	-3.33	0.5745	0.5745	0.552	5092
1729628760	0.5709999	0	0.00	0.5709999	0.5709999	0.5709999	0
1729542360	0.5709999	0.0094999	1.69	0.542	0.5709999	0.542	2000
1729283160	0.5615	0.019	3.50	0.5615	0.5615	0.5615	3600
1729196760	0.5425	0	0.00	0.5425	0.5425	0.5425	0
1729110360	0.5425	0	0.00	0.5425	0.5425	0.5425	0
1729023960	0.5425	-0.014	-2.52	0.5629999	0.5629999	0.5425	6456
1728937620	0.5565	-0.025	-4.30	0.5605	0.5605	0.5565	9326
1728678360	0.5815	0.004	0.69	0.5739999	0.5815	0.5739999	17300
1728591960	0.5775	-0.0145	-2.45	0.5795	0.5795	0.5775	5880
1728505560	0.592	0	0.00	0.592	0.592	0.592	0
1728419160	0.592	0	0.00	0.592	0.592	0.592	0
1728332760	0.592	0	0.00	0.592	0.592	0.592	0
1728073560	0.592	0.0065	1.11	0.5799999	0.592	0.5799999	12930
1727987220	0.5855	0	0.00	0.5855	0.5855	0.5855	0
1727900820	0.5855	0.0355	6.45	0.5585	0.5855	0.5585	10898
1727814420	0.55	-0.0035	-0.63	0.5575	0.5575	0.5325	1238
1727728020	0.5535	0.0510001	10.15	0.5395	0.5535	0.5305	8960
1727468760	0.5024999	0	0.00	0.5024999	0.5024999	0.5024999	0
1727382360	0.5024999	0	0.00	0.5024999	0.5024999	0.5024999	0
1727295960	0.5024999	0	0.00	0.5024999	0.5024999	0.5024999	0
1727209560	0.5024999	0	0.00	0.5024999	0.5024999	0.5024999	0
1727123160	0.5024999	-0.0005	-0.10	0.5265	0.5265	0.5024999	106
1726864020	0.503	-0.0055	-1.08	0.4932	0.503	0.4932	4100
1726777560	0.5084999	0.0154999	3.14	0.509	0.509	0.5084999	1000
1726691160	0.493	0	0.00	0.493	0.493	0.493	0
1726604760	0.493	-0.0052	-1.04	0.493	0.493	0.4802	3603
1726518420	0.4982	-0.0053	-1.05	0.4976	0.4982	0.4752	4773
1726259160	0.5034999	0.0076999	1.55	0.4988	0.5034999	0.4988	700
1726172760	0.4958	0.0058	1.18	0.4986	0.4986	0.4958	5850
1726086360	0.49	-0.016	-3.16	0.4908	0.4908	0.49	1500
1725999960	0.506	-0.004	-0.78	0.506	0.506	0.506	10000

Cosco Shipping Ports

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions