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, 2019	4.890	5.000	4.840	4.950	21,800	-0.01(-0.20%)
Dec 30, 2019	5.000	5.091	4.883	4.960	16,071	-0.04(-0.80%)
Dec 27, 2019	4.850	5.030	4.810	5.000	33,400	+0.10(+2.04%)
Dec 26, 2019	4.880	4.900	4.880	4.900	2,973	-0.03(-0.61%)
Dec 24, 2019	4.850	4.930	4.850	4.930	1,200	+0.04(+0.82%)
Dec 23, 2019	4.920	4.975	4.870	4.890	7,631	-0.07(-1.41%)
Dec 20, 2019	4.950	5.030	4.920	4.960	9,600	+0.03(+0.61%)
Dec 19, 2019	4.990	5.100	4.930	4.930	8,396	-0.10(-1.99%)
Dec 18, 2019	4.990	5.030	4.990	5.030	5,755	+0.03(+0.60%)
Dec 17, 2019	5.040	5.120	5.000	5.000	13,758	-0.12(-2.25%)
Dec 16, 2019	5.070	5.175	5.036	5.115	15,617	+0.00(+0.10%)
Dec 13, 2019	4.960	5.350	4.960	5.110	66,400	+0.11(+2.20%)
Dec 12, 2019	5.100	5.110	5.000	5.000	35,027	+0.02(+0.40%)
Dec 11, 2019	5.150	5.251	4.970	4.980	41,309	-0.23(-4.41%)
Dec 10, 2019	5.100	5.317	5.100	5.210	13,698	+0.03(+0.58%)
Dec 09, 2019	5.030	5.200	5.030	5.180	12,923	+0.09(+1.77%)
Dec 06, 2019	5.050	5.175	5.050	5.090	8,100	+0.04(+0.79%)
Dec 05, 2019	5.210	5.220	5.050	5.050	17,759	-0.20(-3.81%)
Dec 04, 2019	4.730	5.320	4.730	5.250	68,217	+0.70(+15.38%)
Dec 03, 2019	5.750	5.750	4.550	4.550	74,977	-1.33(-22.62%)

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