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 )

4.690 -0.080 (-1.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Sep 30, 2021 6.650 6.650 6.590 6.600 371,404 -0.01(-0.15%)
Sep 29, 2021 6.600 6.640 6.580 6.610 230,018 +0.17(+2.56%)
Sep 28, 2021 6.510 6.510 6.420 6.445 241,442 -0.06(-1.00%)
Sep 27, 2021 6.440 6.550 6.440 6.510 582,215 +0.01(+0.15%)
Sep 24, 2021 6.580 6.660 6.480 6.500 314,125 -0.17(-2.55%)
Sep 23, 2021 6.646 6.680 6.630 6.670 159,135 -0.01(-0.15%)
Sep 22, 2021 6.580 6.700 6.580 6.680 226,494 +0.12(+1.83%)
Sep 21, 2021 6.550 6.580 6.550 6.560 333,067 +0.07(+1.08%)
Sep 20, 2021 6.650 6.650 6.440 6.490 330,951 -0.21(-3.13%)
Sep 17, 2021 6.730 6.760 6.680 6.700 227,922 -0.21(-3.11%)
Sep 16, 2021 7.090 7.090 6.810 6.915 135,065 -0.01(-0.22%)
Sep 15, 2021 6.930 6.960 6.860 6.930 1,140,943 -0.02(-0.29%)
Sep 14, 2021 7.020 7.030 6.930 6.950 198,728 -0.09(-1.35%)
Sep 13, 2021 7.170 7.170 7.030 7.045 386,020 +0.03(+0.36%)
Sep 10, 2021 6.980 7.050 6.980 7.020 93,191 +0.12(+1.81%)
Sep 09, 2021 7.035 7.035 6.890 6.895 258,181 -0.12(-1.64%)
Sep 08, 2021 6.920 7.040 6.920 7.010 221,801 -0.01(-0.14%)
Sep 07, 2021 7.085 7.220 7.020 7.020 187,378 -0.19(-2.64%)
Sep 03, 2021 7.240 7.250 7.140 7.210 313,402 -0.12(-1.64%)
Sep 02, 2021 7.270 7.340 7.270 7.330 150,775 +0.05(+0.76%)
Sep 01, 2021 7.195 7.299 7.190 7.275 161,388 -0.00(-0.07%)
Aug 31, 2021 7.110 7.280 7.110 7.280 97,576 +0.02(+0.24%)
Aug 30, 2021 7.270 7.280 7.240 7.263 78,672 +0.04(+0.52%)
Aug 27, 2021 7.250 7.266 7.180 7.225 94,370 -0.10(-1.43%)
Aug 26, 2021 7.330 7.350 7.310 7.330 101,331 -0.00(-0.00%)
Aug 25, 2021 7.310 7.330 7.300 7.330 82,151 +0.09(+1.24%)
Aug 24, 2021 7.281 7.281 7.170 7.240 225,144 -0.07(-0.96%)
Aug 23, 2021 7.270 7.350 7.270 7.310 163,495 +0.02(+0.27%)
Aug 20, 2021 7.300 7.310 7.240 7.290 140,571 -0.10(-1.35%)
Aug 19, 2021 7.420 7.420 7.310 7.390 82,997 -0.01(-0.14%)
Aug 18, 2021 7.390 7.450 7.390 7.400 116,444 +0.04(+0.54%)
Aug 17, 2021 7.405 7.420 7.350 7.360 96,152 -0.07(-0.94%)
Aug 16, 2021 7.410 7.440 7.400 7.430 108,053 +0.04(+0.54%)
Aug 13, 2021 7.380 7.400 7.360 7.390 46,520 +0.00(+0.00%)
Aug 12, 2021 7.350 7.430 7.350 7.390 94,446 +0.05(+0.68%)
Aug 11, 2021 7.350 7.350 7.300 7.340 115,850 +0.03(+0.41%)
Aug 10, 2021 7.260 7.360 7.260 7.310 206,731 -0.04(-0.54%)
Aug 09, 2021 7.350 7.370 7.328 7.350 325,502 -0.01(-0.07%)
Aug 06, 2021 7.395 7.420 7.340 7.356 848,321 +0.15(+2.02%)
Aug 05, 2021 7.250 7.280 7.150 7.210 92,237 +0.03(+0.36%)
Aug 04, 2021 7.150 7.220 7.150 7.184 101,119 -0.03(-0.36%)
Aug 03, 2021 7.250 7.260 7.180 7.210 84,564 -0.08(-1.10%)
Aug 02, 2021 7.245 7.320 7.245 7.290 77,841 +0.02(+0.28%)
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%)
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.