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, 2020	4.910	4.990	4.860	4.870	7,889	-0.12(-2.40%)
Sep 29, 2020	4.880	4.990	4.870	4.990	2,586	+0.09(+1.84%)
Sep 28, 2020	5.000	5.000	4.900	4.900	9,205	+0.00(+0.00%)
Sep 25, 2020	5.000	5.000	4.900	4.900	10,900	-0.09(-1.80%)
Sep 24, 2020	5.050	5.140	4.960	4.990	6,515	-0.11(-2.16%)
Sep 23, 2020	5.010	5.100	4.900	5.100	5,797	+0.00(+0.00%)
Sep 22, 2020	4.950	5.100	4.950	5.100	4,720	+0.10(+2.00%)
Sep 21, 2020	5.000	5.060	4.970	5.000	5,193	-0.07(-1.38%)
Sep 18, 2020	5.060	5.180	5.030	5.070	5,700	-0.07(-1.36%)
Sep 17, 2020	5.110	5.200	5.110	5.140	6,971	+0.02(+0.39%)
Sep 16, 2020	5.100	5.180	5.100	5.120	10,170	-0.01(-0.19%)
Sep 15, 2020	5.220	5.340	5.030	5.130	18,112	+0.00(+0.00%)
Sep 14, 2020	4.980	5.480	4.980	5.130	20,438	+0.11(+2.19%)
Sep 11, 2020	5.000	5.020	4.870	5.020	13,200	+0.10(+2.03%)
Sep 10, 2020	5.070	5.080	4.910	4.920	12,168	-0.16(-3.15%)
Sep 09, 2020	4.900	5.080	4.833	5.080	9,043	+0.18(+3.67%)
Sep 08, 2020	4.930	4.990	4.900	4.900	13,074	+0.00(+0.00%)
Sep 04, 2020	5.100	5.100	4.900	4.900	34,600	-0.15(-2.97%)
Sep 03, 2020	5.050	5.100	5.050	5.050	8,723	+0.00(+0.00%)
Sep 02, 2020	5.060	5.120	5.000	5.050	17,088	-0.09(-1.75%)

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