China State Construction International Stock Price History, CCOHY Historical Prices

Add to My Stocks
$59.4 $1.44 (2.37%) CCOHY stock closing price Jun 15, 2018 (Closing)

View and download China State Construction International stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with China State Construction International price earnings ratio, and the price to sales ratio are available in this historical stock price data. The China State Construction International stock price history chart shows that the stock price reached a high of $98.3 on Apr 23, 2015, and a low of $58.75 on Aug 24, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 59.05 59.4 59.05 59.4 2,495 - -
2018-06-14 59.75 60.84 59.63 60.84 2,765 - -
2018-06-13 61.02 61.02 60.92 60.92 558 - -
2018-06-12 60.1 60.1 60.1 60.1 685 - -
2018-06-11 61.07 61.07 60.46 60.46 1,590 - -
2018-06-08 61.45 61.46 60.7 60.9 3,833 - -
2018-06-07 62.1 62.1 61.78 61.78 796 - -
2018-06-06 61.35 62.03 61.35 62.03 3,134 - -
2018-06-05 61.81 62.69 61.81 62.69 954 - -
2018-06-04 63.12 63.12 63.12 63.12 325 - -
2018-06-01 62.71 62.73 62.71 62.73 511 - -
2018-05-31 62 62.28 62 62.28 587 - -
2018-05-30 0 0 0 63.14 421 - -
2018-05-29 63.24 63.24 63.14 63.14 715 - -
2018-05-25 63 63.31 63 63.31 17,926 - -
2018-05-24 61.88 62.73 61.88 62.5 2,471 - -
2018-05-23 62.83 62.83 62.83 62.83 261 - -
2018-05-22 63.22 63.22 63.22 63.22 391 - -
2018-05-21 63.08 63.08 61.65 63 1,172 - -
2018-05-18 61.74 61.74 60.39 60.39 917 - -
2018-05-17 60.98 61.75 60.98 61.75 357 - -
2018-05-16 61.84 61.86 61.84 61.86 534 - -
2018-05-15 62.78 62.78 62.78 62.78 811 - -
2018-05-14 0 0 0 62.19 188 - -
2018-05-11 62.19 62.19 62.19 62.19 419 - -
2018-05-10 61.63 62 61.63 62 871 - -
2018-05-09 60.9 60.9 60.9 60.9 381 - -
2018-05-08 61.86 61.86 61.86 61.86 432 - -
2018-05-07 61.16 61.37 61.16 61.27 2,410 - -
2018-05-04 62.04 62.25 62.04 62.25 1,155 - -
2018-05-03 62 62 61.87 61.87 506 - -
2018-05-02 63.75 64.14 63.75 63.93 3,210 - -
2018-05-01 64.83 65.92 64.83 65.92 517 - -
2018-04-30 66.25 66.3 66.25 66.25 11,088 - -
2018-04-27 62.96 62.96 62.96 62.96 225 - -
2018-04-26 0 0 0 62.8 410 - -
2018-04-25 62.8 62.8 62.8 62.8 691 - -
2018-04-24 62.94 62.94 62.94 62.94 765 - -
2018-04-23 63.13 63.13 63.11 63.11 1,225 - -
2018-04-20 63.48 63.64 62.85 63.18 2,085 - -
2018-04-19 63.21 64.43 63.21 64.43 656 - -
2018-04-18 63.28 63.28 63.28 63.28 220 - -
2018-04-17 62.62 63.04 62.62 63.04 1,105 - -
2018-04-16 64.66 64.66 64 64 1,457 - -
2018-04-13 65.14 65.14 65.14 65.14 300 - -
2018-04-12 65.52 65.52 65.52 65.52 203 - -
2018-04-11 65.13 65.13 65.13 65.13 560 - -
2018-04-10 63.69 63.69 63.51 63.56 501 - -
2018-04-09 0 0 0 61.69 238 - -
2018-04-06 61.9 61.69 61.59 61.69 988 - -
2018-04-05 61.9 61.9 61.42 61.42 2,264 - -
2018-04-04 61.74 61.74 61.25 61.25 470 - -
2018-04-03 60.7 62.01 60.7 62.01 1,503 - -
2018-04-02 61.57 61.57 61.57 61.57 930 - -
2018-03-30 0 0 0 61.48 0 - -
2018-03-29 61.48 61.48 61.48 61.48 499 - -
2018-03-28 60.52 61.94 60.52 61.94 805 - -
2018-03-27 62.3 62.3 61.82 61.82 934 - -
2018-03-26 62.02 62.03 62.02 62.03 376 - -
2018-03-23 63.52 63.52 63.52 63.52 462 - -
2018-03-22 63.02 63.94 63.02 63.94 437 - -
2018-03-21 64.51 64.51 64.51 64.51 109 - -
2018-03-20 65.6 65.6 65.29 65.29 962 - -
2018-03-19 65.4 65.56 65.4 65.56 484 - -
2018-03-16 68.49 68.49 66.86 66.86 752 - -
2018-03-15 69.09 68.79 68.7 68.79 815 - -
2018-03-14 68.83 68.93 68.83 68.93 1,242 - -
2018-03-13 68.25 68.25 67.91 67.91 1,045 - -
2018-03-12 70.25 69.75 68.66 69.47 895 - -
2018-03-09 68.29 70.63 70.06 70.63 492 - -
2018-03-08 69.12 69.12 69.12 69.12 456 - -
2018-03-07 68.42 68.42 68.42 68.42 155 - -
2018-03-06 68.97 67.05 67.05 67.05 342 - -
2018-03-05 67.85 68.5 68.5 68.5 349 - -
2018-03-02 67.03 67.72 67.72 67.72 1,155 - -
2018-03-01 68.28 68.28 67.14 68.25 853 - -
2018-02-28 67.81 67.81 67.81 67.81 122 - -
2018-02-27 69.33 69.33 69.06 69.06 933 - -
2018-02-26 68.83 68.83 68.83 68.83 329 - -
2018-02-23 69.3 69.34 69.3 69.34 475 - -
2018-02-22 69.11 69.11 69.11 69.11 603 - -
2018-02-21 69.98 69.7 69.15 69.7 572 - -
2018-02-20 66.93 66.93 66.93 66.93 384 - -
2018-02-19 0 0 0 69.78 0 - -
2018-02-16 69.78 69.78 69.78 69.78 269 - -
2018-02-15 67.48 69.54 69.03 69.54 518 - -
2018-02-14 68.25 68.95 67.05 68.26 1,028 - -
2018-02-13 68.17 68.05 68.05 68.05 504 - -
2018-02-12 66.27 66.58 66.27 66.58 749 - -
Get more Data

China State Construction International Stock History Chart

View CCOHY PE ratio, PS ratio stocks charts and compare with peers.
CCOHY Chart
Note: Compare China State Construction International stock price history with the index and industry peers.

China State Construction International Stock Price History: Past 5 years

Max Stock Price98.3Apr 23,2015
Min Stock Price58.75Aug 24,2015
Avg Stock Price77.25

CCOHY Industry Peers

Company Price Change (%)
Pultegroup (PHM)30.370.43 (1.4%)
Calatlantic Group (CAA)53.120.41 (0.78%)
Toll Brothers (TOL)38.70.35 (0.9%)
Tri Pointe Group (TPH)16.960.15 (0.88%)
New World Development (NDVLY)30 (0%)

China State Construction International share price history helps an investor analyze a company's history and do China State Construction International stock analysis . China State Construction International stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CCOHY stock closed at $59.4 and traded with a volume of 2,495 on the last trading day. The company's P/S ratio was at a high of - on Jun 15, 2018 according to our China State Construction International stock history data.