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 (%)
Aug 31, 2020	5.640	5.660	5.290	5.350	16,501	-0.21(-3.69%)
Aug 28, 2020	5.480	5.670	5.480	5.555	22,200	+0.05(+1.00%)
Aug 27, 2020	5.610	5.610	5.350	5.500	46,807	-0.16(-2.83%)
Aug 26, 2020	5.550	5.680	5.550	5.660	8,429	+0.11(+1.98%)
Aug 25, 2020	5.580	5.650	5.520	5.550	10,979	-0.09(-1.60%)
Aug 24, 2020	5.770	5.790	5.510	5.640	33,702	-0.13(-2.25%)
Aug 21, 2020	5.540	5.846	5.510	5.770	20,100	+0.22(+3.96%)
Aug 20, 2020	6.000	6.000	5.490	5.550	110,597	-0.41(-6.88%)
Aug 19, 2020	6.510	6.600	5.960	5.960	72,554	-0.44(-6.88%)
Aug 18, 2020	7.280	7.320	6.030	6.400	221,573	-0.55(-7.91%)
Aug 17, 2020	7.210	7.300	6.800	6.950	222,207	+0.25(+3.73%)
Aug 14, 2020	6.490	6.840	6.480	6.700	44,500	+0.24(+3.72%)
Aug 13, 2020	6.460	6.460	6.435	6.460	1,921	+0.00(+0.00%)
Aug 12, 2020	6.500	6.540	6.460	6.460	6,763	-0.04(-0.62%)
Aug 11, 2020	6.480	6.570	6.400	6.500	9,469	-0.02(-0.31%)
Aug 10, 2020	6.730	6.730	6.510	6.520	11,100	-0.18(-2.69%)
Aug 07, 2020	6.470	6.790	6.470	6.700	35,600	+0.23(+3.55%)
Aug 06, 2020	6.460	6.500	6.400	6.470	13,005	+0.01(+0.15%)
Aug 05, 2020	6.500	6.570	6.447	6.460	10,949	+0.00(+0.00%)
Aug 04, 2020	6.310	6.497	6.219	6.460	22,140	+0.19(+3.03%)

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