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 (%)
Jun 30, 2020	6.750	7.360	6.750	7.100	62,547	+0.22(+3.20%)
Jun 29, 2020	6.780	6.880	6.620	6.880	19,317	-0.01(-0.22%)
Jun 26, 2020	6.830	7.020	6.730	6.895	22,000	-0.11(-1.50%)
Jun 25, 2020	6.590	7.000	6.540	7.000	51,678	+0.50(+7.69%)
Jun 24, 2020	6.295	6.500	6.090	6.500	26,413	+0.20(+3.17%)
Jun 23, 2020	6.400	6.480	6.020	6.300	38,407	-0.04(-0.63%)
Jun 22, 2020	6.690	6.738	6.110	6.340	87,385	-0.49(-7.17%)
Jun 19, 2020	6.930	6.990	6.650	6.830	28,400	-0.17(-2.43%)
Jun 18, 2020	7.000	7.000	6.930	7.000	19,512	+0.05(+0.72%)
Jun 17, 2020	7.000	7.000	6.910	6.950	18,060	-0.05(-0.71%)
Jun 16, 2020	7.100	7.100	6.940	7.000	31,603	+0.05(+0.72%)
Jun 15, 2020	7.000	7.170	6.950	6.950	122,104	+0.00(+0.00%)
Jun 12, 2020	7.000	7.000	6.650	6.950	41,200	+0.04(+0.58%)
Jun 11, 2020	6.510	6.910	6.510	6.910	12,043	+0.20(+2.98%)
Jun 10, 2020	6.780	7.000	6.550	6.710	20,650	-0.11(-1.61%)
Jun 09, 2020	7.040	7.062	6.800	6.820	26,569	-0.07(-1.02%)
Jun 08, 2020	7.020	7.100	6.810	6.890	24,465	-0.13(-1.85%)
Jun 05, 2020	7.100	7.250	7.020	7.020	29,200	-0.18(-2.50%)
Jun 04, 2020	6.760	7.200	6.760	7.200	20,664	+0.43(+6.35%)
Jun 03, 2020	6.850	6.890	6.760	6.770	8,509	-0.04(-0.59%)
Jun 02, 2020	6.800	7.100	6.700	6.810	39,714	+0.11(+1.64%)

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