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

Ck Hutchison Hlds ADR (OP: CKHUY )

4.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 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 (%)
Jul 30, 2021 7.320 7.320 7.260 7.270 90,823 -0.07(-0.95%)
Jul 29, 2021 7.340 7.380 7.330 7.340 133,322 -0.08(-1.01%)
Jul 28, 2021 7.370 7.430 7.330 7.415 196,218 -0.00(-0.07%)
Jul 27, 2021 7.225 7.600 7.225 7.420 107,601 +0.08(+1.02%)
Jul 26, 2021 7.530 7.530 7.295 7.345 97,946 +0.04(+0.48%)
Jul 23, 2021 7.390 7.495 7.290 7.310 103,993 -0.08(-1.08%)
Jul 22, 2021 7.370 7.437 7.350 7.390 44,410 +0.06(+0.82%)
Jul 21, 2021 7.350 7.350 7.260 7.330 340,079 -0.02(-0.27%)
Jul 20, 2021 7.300 7.400 7.280 7.350 174,939 -0.02(-0.27%)
Jul 19, 2021 7.405 7.420 7.300 7.370 118,372 -0.13(-1.73%)
Jul 16, 2021 7.520 7.550 7.490 7.500 972,447 +0.00(+0.00%)
Jul 15, 2021 7.510 7.540 7.430 7.500 1,158,380 +0.10(+1.30%)
Jul 14, 2021 7.500 7.500 7.400 7.404 609,721 -0.07(-0.88%)
Jul 13, 2021 7.500 7.530 7.420 7.470 116,456 +0.00(+0.00%)
Jul 12, 2021 7.600 7.600 7.420 7.470 105,705 +0.04(+0.47%)
Jul 09, 2021 7.450 7.458 7.410 7.435 52,088 -0.04(-0.47%)
Jul 08, 2021 7.490 7.490 7.410 7.470 183,030 -0.09(-1.19%)
Jul 07, 2021 7.600 7.640 7.530 7.560 117,965 -0.05(-0.66%)
Jul 06, 2021 7.625 7.708 7.610 7.610 107,356 -0.11(-1.42%)
Jul 02, 2021 7.700 7.720 7.700 7.720 152,180 +0.01(+0.13%)
Jul 01, 2021 7.730 7.750 7.700 7.710 83,962 -0.03(-0.39%)
Jun 30, 2021 7.868 7.868 7.710 7.740 54,164 -0.04(-0.52%)
Jun 29, 2021 7.820 7.960 7.760 7.780 92,178 -0.15(-1.89%)
Jun 28, 2021 7.970 7.970 7.871 7.930 48,595 +0.04(+0.55%)
Jun 25, 2021 7.880 7.900 7.870 7.887 81,680 -0.00(-0.04%)
Jun 24, 2021 7.920 7.920 7.860 7.890 118,730 -0.02(-0.25%)
Jun 23, 2021 7.930 7.930 7.800 7.910 175,139 +0.20(+2.59%)
Jun 22, 2021 7.680 7.710 7.650 7.710 881,645 +0.11(+1.42%)
Jun 21, 2021 7.600 7.660 7.530 7.602 357,920 +0.00(+0.03%)
Jun 18, 2021 7.630 7.630 7.540 7.600 151,496 -0.01(-0.13%)
Jun 17, 2021 7.780 7.780 7.540 7.610 141,413 +0.03(+0.40%)
Jun 16, 2021 7.570 7.620 7.570 7.580 97,226 +0.01(+0.13%)
Jun 15, 2021 7.600 7.755 7.560 7.570 499,399 -0.08(-1.04%)
Jun 14, 2021 7.515 7.715 7.515 7.650 155,491 -0.00(-0.00%)
Jun 11, 2021 7.750 7.750 7.625 7.650 122,755 -0.04(-0.52%)
Jun 10, 2021 7.590 7.590 7.590 7.690 104,649 +0.02(+0.26%)
Jun 09, 2021 7.625 7.750 7.625 7.670 211,725 +0.07(+0.92%)
Jun 08, 2021 7.780 7.780 7.590 7.600 234,536 -0.10(-1.30%)
Jun 07, 2021 7.770 7.770 7.700 7.700 109,380 -0.01(-0.19%)
Jun 04, 2021 7.710 7.730 7.700 7.715 229,202 -0.03(-0.32%)
Jun 03, 2021 7.730 7.760 7.690 7.740 129,382 -0.06(-0.83%)
Jun 02, 2021 7.780 7.830 7.780 7.805 128,139 +0.07(+0.97%)
Jun 01, 2021 7.740 7.860 7.710 7.730 167,846 -0.21(-2.64%)
May 28, 2021 7.940 7.950 7.910 7.940 87,978 +0.04(+0.51%)
May 27, 2021 7.780 8.050 7.780 7.900 161,302 +0.00(+0.00%)
May 26, 2021 7.830 7.940 7.830 7.900 104,837 +0.09(+1.15%)
May 25, 2021 7.870 7.870 7.740 7.810 94,267 +0.02(+0.26%)
May 24, 2021 7.744 7.810 7.744 7.790 161,508 -0.03(-0.38%)
May 21, 2021 8.010 8.010 7.820 7.820 88,816 -0.10(-1.26%)
May 20, 2021 8.120 8.120 7.920 7.920 191,572 +0.02(+0.25%)
May 19, 2021 7.900 8.030 7.870 7.900 98,741 -0.25(-3.07%)
May 18, 2021 8.149 8.160 8.100 8.150 60,575 +0.09(+1.12%)
May 17, 2021 8.000 8.070 8.000 8.060 75,483 +0.07(+0.87%)
May 14, 2021 8.000 8.030 7.990 7.990 126,207 -0.06(-0.74%)
May 13, 2021 8.000 8.080 8.000 8.050 122,412 -0.01(-0.12%)
May 12, 2021 8.340 8.340 8.060 8.060 49,233 -0.12(-1.47%)
May 11, 2021 8.200 8.220 8.150 8.180 88,080 -0.23(-2.73%)
May 10, 2021 8.380 8.410 8.380 8.410 249,381 +0.15(+1.82%)
May 07, 2021 8.360 8.360 8.200 8.260 129,336 +0.05(+0.61%)
May 06, 2021 8.000 8.220 8.000 8.210 57,106 +0.03(+0.37%)
May 05, 2021 8.180 8.210 8.130 8.180 56,681 +0.04(+0.49%)
May 04, 2021 8.350 8.350 8.050 8.140 113,920 +0.07(+0.87%)
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.
 
 
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.