Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cootek Cayman Inc ADR (NY: CTK )

0.9111 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Dec 02, 2019 5.600 6.000 5.580 5.880 43,253 +0.23(+4.07%)
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%)
Nov 01, 2019 5.100 5.150 5.000 5.130 27,100 +0.15(+3.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.