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 30, 2020	4.360	4.480	4.360	4.400	1,600	+0.02(+0.46%)
Oct 29, 2020	4.380	4.500	4.360	4.380	5,747	-0.02(-0.45%)
Oct 28, 2020	4.400	4.400	4.400	4.400	391	-0.02(-0.45%)
Oct 27, 2020	4.430	4.550	4.400	4.420	3,755	-0.10(-2.21%)
Oct 26, 2020	4.530	4.603	4.350	4.520	14,430	+0.02(+0.44%)
Oct 23, 2020	4.400	4.570	4.400	4.500	4,200	+0.13(+2.97%)
Oct 22, 2020	4.600	4.635	4.370	4.370	14,991	-0.21(-4.59%)
Oct 21, 2020	4.630	4.640	4.560	4.580	7,987	-0.01(-0.22%)
Oct 20, 2020	4.650	4.650	4.560	4.590	7,555	+0.03(+0.66%)
Oct 19, 2020	4.710	4.710	4.560	4.560	3,553	-0.15(-3.18%)
Oct 16, 2020	4.650	4.720	4.650	4.710	6,700	+0.07(+1.51%)
Oct 15, 2020	4.650	4.780	4.630	4.640	4,215	+0.04(+0.87%)
Oct 14, 2020	4.800	4.800	4.470	4.600	10,844	-0.20(-4.17%)
Oct 13, 2020	4.680	4.800	4.630	4.800	15,657	+0.17(+3.67%)
Oct 12, 2020	4.500	4.810	4.450	4.630	91,496	+0.16(+3.58%)
Oct 09, 2020	4.900	4.900	4.120	4.470	47,000	-0.32(-6.68%)
Oct 08, 2020	4.870	4.960	4.790	4.790	2,308	-0.10(-2.04%)
Oct 07, 2020	4.900	4.970	4.740	4.890	13,534	-0.01(-0.20%)
Oct 06, 2020	4.850	4.900	4.800	4.900	6,437	-0.02(-0.32%)
Oct 05, 2020	4.980	4.980	4.830	4.916	4,691	-0.09(-1.88%)
Oct 02, 2020	4.880	5.020	4.830	5.010	3,100	+0.01(+0.20%)

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