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 )

N/A 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 (%)
Sep 30, 2019	5.080	5.186	4.900	4.900	74,729	-0.13(-2.58%)
Sep 27, 2019	4.990	5.259	4.960	5.030	51,700	+0.03(+0.60%)
Sep 26, 2019	4.950	5.000	4.850	5.000	28,317	+0.08(+1.63%)
Sep 25, 2019	4.910	5.000	4.900	4.920	54,772	-0.05(-1.01%)
Sep 24, 2019	4.920	5.000	4.900	4.970	53,392	+0.02(+0.40%)
Sep 23, 2019	5.000	5.000	4.950	4.950	12,091	+0.02(+0.41%)
Sep 20, 2019	5.100	5.100	4.910	4.930	32,100	-0.23(-4.46%)
Sep 19, 2019	5.210	5.360	5.160	5.160	21,938	-0.05(-0.96%)
Sep 18, 2019	5.330	5.400	5.100	5.210	56,565	-0.12(-2.25%)
Sep 17, 2019	5.060	5.447	5.053	5.330	33,110	+0.20(+3.90%)
Sep 16, 2019	5.200	5.299	5.120	5.130	27,143	-0.15(-2.84%)
Sep 13, 2019	4.830	5.419	4.830	5.280	112,300	+0.38(+7.76%)
Sep 12, 2019	5.000	5.049	4.900	4.900	20,190	-0.10(-2.00%)
Sep 11, 2019	5.010	5.066	4.910	5.000	23,116	+0.10(+2.04%)
Sep 10, 2019	5.050	5.194	4.900	4.900	35,867	-0.11(-2.20%)
Sep 09, 2019	5.470	5.570	5.000	5.010	86,462	-0.47(-8.58%)
Sep 06, 2019	5.380	5.650	5.380	5.480	60,800	+0.06(+1.11%)
Sep 05, 2019	5.460	5.640	5.292	5.420	66,242	+0.20(+3.83%)
Sep 04, 2019	5.230	5.624	5.200	5.220	52,104	-0.03(-0.57%)

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