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 )

0.9111 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, 2019	5.120	5.130	4.940	4.980	22,635	+0.04(+0.81%)
Oct 30, 2019	4.900	5.210	4.900	4.940	49,508	-0.05(-1.00%)
Oct 29, 2019	5.000	5.140	4.910	4.990	29,060	-0.02(-0.40%)
Oct 28, 2019	5.130	5.320	5.010	5.010	37,028	-0.15(-2.91%)
Oct 25, 2019	5.250	5.350	5.150	5.160	40,700	-0.09(-1.71%)
Oct 24, 2019	5.290	5.450	5.250	5.250	36,067	-0.08(-1.50%)
Oct 23, 2019	5.330	5.497	5.280	5.330	48,400	-0.07(-1.30%)
Oct 22, 2019	5.360	5.490	5.250	5.400	78,347	+0.00(+0.00%)
Oct 21, 2019	5.430	5.580	5.240	5.400	34,275	-0.06(-1.10%)
Oct 18, 2019	5.330	5.680	5.160	5.460	56,800	+0.18(+3.41%)
Oct 17, 2019	5.270	5.747	5.270	5.280	35,609	-0.02(-0.38%)
Oct 16, 2019	5.197	5.500	4.982	5.300	57,259	+0.12(+2.32%)
Oct 15, 2019	5.117	5.299	4.871	5.180	62,852	+0.20(+4.02%)
Oct 14, 2019	5.020	5.289	4.980	4.980	36,388	-0.03(-0.60%)
Oct 11, 2019	5.320	5.509	4.970	5.010	143,000	-0.27(-5.11%)
Oct 10, 2019	5.370	5.490	5.280	5.280	7,655	-0.19(-3.47%)
Oct 09, 2019	5.350	5.545	5.270	5.470	27,091	+0.14(+2.63%)
Oct 08, 2019	5.550	5.600	5.330	5.330	18,302	-0.27(-4.82%)
Oct 07, 2019	5.480	5.930	5.480	5.600	28,886	+0.02(+0.36%)
Oct 04, 2019	5.240	5.790	5.240	5.580	46,600	+0.33(+6.29%)
Oct 03, 2019	5.040	5.420	4.950	5.250	32,151	+0.21(+4.17%)
Oct 02, 2019	5.130	5.170	5.040	5.040	25,926	-0.13(-2.51%)

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