Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ck Hutchison Hlds ADR (OP: CKHUY )

4.850 -0.020 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.400	5.405	5.360	5.360	303,675	+0.03(+0.47%)
Aug 30, 2023	5.350	5.360	5.320	5.335	93,062	+0.00(+0.09%)
Aug 29, 2023	5.330	5.350	5.320	5.330	206,963	+0.13(+2.50%)
Aug 28, 2023	5.200	5.240	5.200	5.200	574,910	+0.00(+0.00%)
Aug 25, 2023	5.180	5.230	5.150	5.200	796,191	+0.02(+0.39%)
Aug 24, 2023	5.210	5.220	5.180	5.180	516,909	-0.01(-0.11%)
Aug 23, 2023	5.290	5.290	5.150	5.186	205,663	+0.06(+1.08%)
Aug 22, 2023	5.160	5.180	5.130	5.130	451,635	+0.02(+0.39%)
Aug 21, 2023	5.112	5.130	5.100	5.110	219,239	-0.08(-1.54%)
Aug 18, 2023	5.175	5.200	5.140	5.190	428,532	-0.04(-0.76%)
Aug 17, 2023	5.120	5.280	5.120	5.230	380,735	-0.01(-0.19%)
Aug 16, 2023	5.390	5.390	5.240	5.240	700,437	-0.09(-1.69%)
Aug 15, 2023	5.360	5.370	5.320	5.330	261,078	-0.03(-0.56%)
Aug 14, 2023	5.340	5.389	5.240	5.360	200,208	-0.03(-0.56%)
Aug 11, 2023	5.380	5.430	5.380	5.390	121,613	-0.05(-0.91%)
Aug 10, 2023	5.480	5.500	5.430	5.440	142,672	+0.01(+0.09%)
Aug 09, 2023	5.470	5.470	5.400	5.435	182,929	-0.02(-0.28%)
Aug 08, 2023	5.480	5.580	5.450	5.450	257,103	-0.12(-2.24%)
Aug 07, 2023	5.790	5.790	5.570	5.575	256,989	-0.04(-0.80%)
Aug 04, 2023	5.790	5.790	5.580	5.620	158,855	-0.14(-2.43%)
Aug 03, 2023	5.752	5.910	5.752	5.760	901,977	-0.18(-3.03%)
Aug 02, 2023	5.955	5.980	5.920	5.940	424,065	-0.07(-1.16%)
Aug 01, 2023	6.020	6.080	6.000	6.010	964,421	-0.14(-2.28%)
Jul 31, 2023	6.140	6.160	6.120	6.150	227,288	+0.01(+0.16%)
Jul 28, 2023	6.184	6.230	6.140	6.140	258,005	+0.03(+0.49%)
Jul 27, 2023	6.120	6.240	6.110	6.110	54,684	-0.06(-0.97%)
Jul 26, 2023	6.100	6.170	6.090	6.170	92,578	+0.12(+1.98%)
Jul 25, 2023	6.090	6.090	6.050	6.050	81,062	-0.02(-0.33%)
Jul 24, 2023	5.988	6.080	5.987	6.070	124,205	+0.07(+1.17%)
Jul 21, 2023	6.000	6.040	6.000	6.000	74,095	+0.04(+0.67%)
Jul 20, 2023	5.930	6.000	5.930	5.960	78,582	+0.02(+0.34%)
Jul 19, 2023	6.090	6.090	5.940	5.940	78,483	-0.04(-0.67%)
Jul 18, 2023	5.980	6.010	5.960	5.980	80,063	-0.02(-0.34%)
Jul 17, 2023	5.800	6.130	5.800	6.000	141,603	+0.00(+0.00%)
Jul 14, 2023	6.020	6.030	6.000	6.000	225,001	-0.02(-0.33%)
Jul 13, 2023	5.830	6.030	5.830	6.020	186,573	+0.07(+1.18%)
Jul 12, 2023	5.950	5.970	5.940	5.950	87,637	+0.03(+0.51%)
Jul 11, 2023	5.900	5.940	5.900	5.920	280,276	+0.06(+1.02%)
Jul 10, 2023	5.850	5.870	5.840	5.860	91,884	+0.01(+0.17%)
Jul 07, 2023	5.850	5.880	5.834	5.850	183,544	+0.03(+0.52%)
Jul 06, 2023	5.920	5.920	5.750	5.820	145,274	-0.21(-3.48%)
Jul 05, 2023	5.920	6.030	5.920	6.030	130,621	-0.04(-0.66%)
Jul 03, 2023	6.180	6.180	6.060	6.070	64,419	-0.02(-0.33%)
Jun 30, 2023	6.070	6.090	6.050	6.090	85,625	+0.09(+1.50%)
Jun 29, 2023	5.990	6.010	5.980	6.000	82,116	-0.14(-2.28%)
Jun 28, 2023	6.110	6.160	6.110	6.140	65,173	-0.01(-0.16%)
Jun 27, 2023	6.080	6.150	6.080	6.150	106,063	+0.07(+1.15%)
Jun 26, 2023	6.180	6.180	6.050	6.080	150,099	-0.01(-0.16%)
Jun 23, 2023	6.100	6.100	6.060	6.090	74,934	-0.02(-0.33%)
Jun 22, 2023	6.010	6.140	6.010	6.110	64,160	-0.04(-0.65%)
Jun 21, 2023	6.010	6.160	6.010	6.150	128,149	-0.01(-0.16%)
Jun 20, 2023	6.250	6.250	6.160	6.160	74,852	-0.11(-1.75%)
Jun 16, 2023	6.240	6.280	6.160	6.270	81,281	+0.06(+0.97%)

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

Ck Hutchison Hlds ADR (OP: CKHUY )

Historical Prices