Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cootek Cayman Inc ADR (NY: CTK )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	6.800	7.000	6.700	6.800	33,623	+0.10(+1.49%)
Oct 30, 2018	6.260	6.800	6.260	6.700	27,582	+0.50(+8.06%)
Oct 29, 2018	7.020	7.320	6.110	6.200	56,274	-0.80(-11.43%)
Oct 26, 2018	7.000	7.310	7.000	7.000	43,000	-0.20(-2.78%)
Oct 25, 2018	7.100	7.500	6.725	7.200	54,550	+0.06(+0.84%)
Oct 24, 2018	7.420	7.630	6.720	7.140	92,092	-0.36(-4.80%)
Oct 23, 2018	7.630	7.970	7.150	7.500	100,781	-0.17(-2.22%)
Oct 22, 2018	7.610	7.830	7.500	7.670	46,361	+0.13(+1.72%)
Oct 19, 2018	7.850	7.910	7.500	7.540	40,900	-0.27(-3.46%)
Oct 18, 2018	8.060	8.200	7.810	7.810	19,221	-0.32(-3.94%)
Oct 17, 2018	8.020	8.240	7.725	8.130	85,907	+0.05(+0.62%)
Oct 16, 2018	7.690	8.120	7.390	8.080	110,087	+0.48(+6.32%)
Oct 15, 2018	7.490	7.650	6.890	7.600	69,796	-0.20(-2.56%)
Oct 12, 2018	8.060	8.200	7.600	7.800	85,800	+0.00(+0.00%)
Oct 11, 2018	7.560	7.959	7.560	7.800	191,830	+0.12(+1.56%)
Oct 10, 2018	8.350	8.390	7.580	7.680	262,501	-0.71(-8.46%)
Oct 09, 2018	8.600	8.750	8.350	8.390	156,445	-0.38(-4.33%)
Oct 08, 2018	9.180	9.180	8.610	8.770	88,454	-0.33(-3.63%)
Oct 05, 2018	8.990	9.270	8.620	9.100	117,900	+0.10(+1.11%)
Oct 04, 2018	9.300	9.300	8.890	9.000	100,933	-0.35(-3.74%)
Oct 03, 2018	9.150	9.370	9.050	9.350	162,732	+0.19(+2.07%)
Oct 02, 2018	9.470	9.550	9.000	9.160	368,357	-0.44(-4.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Cootek Cayman Inc ADR (NY: CTK )

Historical Prices