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 (%)
Dec 31, 2018	8.310	8.490	8.120	8.320	265,400	-0.07(-0.83%)
Dec 28, 2018	8.120	8.390	8.080	8.390	99,700	+0.21(+2.57%)
Dec 27, 2018	8.000	8.230	8.000	8.180	42,869	+0.08(+0.99%)
Dec 26, 2018	8.100	8.400	8.020	8.100	98,884	+0.00(+0.00%)
Dec 24, 2018	7.850	8.180	7.755	8.100	35,200	+0.12(+1.50%)
Dec 21, 2018	8.200	8.450	7.500	7.980	85,400	-0.19(-2.33%)
Dec 20, 2018	8.400	8.500	8.140	8.170	88,688	-0.14(-1.68%)
Dec 19, 2018	8.280	8.500	8.050	8.310	113,218	+0.03(+0.36%)
Dec 18, 2018	8.226	8.280	7.605	8.280	79,847	+0.23(+2.86%)
Dec 17, 2018	8.180	8.300	7.990	8.050	44,024	-0.17(-2.07%)
Dec 14, 2018	7.890	8.340	7.470	8.220	95,200	+0.34(+4.26%)
Dec 13, 2018	8.096	8.200	7.812	7.884	44,986	-0.18(-2.18%)
Dec 12, 2018	7.950	8.180	7.841	8.060	46,994	+0.11(+1.38%)
Dec 11, 2018	7.470	7.950	7.070	7.950	125,605	+0.46(+6.14%)
Dec 10, 2018	7.290	7.600	7.290	7.490	31,613	+0.14(+1.90%)
Dec 07, 2018	7.350	7.390	7.130	7.350	34,900	-0.04(-0.54%)
Dec 06, 2018	7.080	7.400	6.555	7.390	70,970	+0.19(+2.64%)
Dec 04, 2018	7.400	7.400	7.200	7.200	17,300	-0.29(-3.87%)

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