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 (%)
Nov 29, 2019	5.610	5.880	5.510	5.650	31,500	+0.02(+0.36%)
Nov 27, 2019	4.890	5.692	4.890	5.630	45,500	+0.73(+14.90%)
Nov 26, 2019	5.140	5.290	4.900	4.900	58,467	-0.20(-3.92%)
Nov 25, 2019	5.580	5.670	5.080	5.100	87,713	-0.55(-9.73%)
Nov 22, 2019	5.650	5.880	5.383	5.650	65,100	+0.15(+2.73%)
Nov 21, 2019	5.780	6.080	5.500	5.500	90,772	-0.37(-6.30%)
Nov 20, 2019	5.950	6.100	5.800	5.870	51,460	-0.28(-4.55%)
Nov 19, 2019	5.850	6.150	5.700	6.150	79,111	+0.13(+2.16%)
Nov 18, 2019	5.670	6.440	5.670	6.020	211,857	+0.36(+6.36%)
Nov 15, 2019	5.480	6.047	5.310	5.660	63,900	-0.04(-0.70%)
Nov 14, 2019	5.350	5.700	5.310	5.700	51,756	+0.27(+4.88%)
Nov 13, 2019	5.500	5.500	5.260	5.435	8,387	-0.07(-1.18%)
Nov 12, 2019	5.290	5.500	5.075	5.500	34,406	+0.21(+3.97%)
Nov 11, 2019	4.790	5.290	4.790	5.290	34,562	+0.50(+10.44%)
Nov 08, 2019	4.880	4.890	4.710	4.790	23,900	-0.10(-2.04%)
Nov 07, 2019	4.970	5.000	4.860	4.890	21,052	-0.11(-2.20%)
Nov 06, 2019	4.900	5.095	4.850	5.000	18,880	+0.14(+2.88%)
Nov 05, 2019	5.050	5.100	4.850	4.860	29,829	-0.22(-4.33%)
Nov 04, 2019	5.120	5.150	5.020	5.080	27,276	-0.05(-0.97%)

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