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

Cootek Cayman Inc ADR (NY: CTK )

0.9111 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 19, 2022 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 (%)
Aug 30, 2019 5.790 5.800 5.280 5.280 37,600 -0.49(-8.49%)
Aug 29, 2019 5.450 5.800 5.401 5.770 58,827 +0.37(+6.85%)
Aug 28, 2019 5.800 5.880 5.270 5.400 49,948 -0.41(-7.06%)
Aug 27, 2019 5.920 6.000 5.810 5.810 23,821 -0.16(-2.68%)
Aug 26, 2019 6.420 6.500 5.810 5.970 45,976 -0.53(-8.15%)
Aug 23, 2019 6.490 6.530 6.400 6.500 4,300 +0.03(+0.46%)
Aug 22, 2019 6.480 6.790 6.400 6.470 9,365 -0.02(-0.31%)
Aug 21, 2019 6.060 6.490 6.060 6.490 12,744 +0.29(+4.68%)
Aug 20, 2019 6.360 6.500 6.130 6.200 29,275 +0.11(+1.81%)
Aug 19, 2019 6.110 6.440 6.080 6.090 17,071 +0.00(+0.00%)
Aug 16, 2019 6.190 6.510 6.090 6.090 13,400 -0.10(-1.62%)
Aug 15, 2019 6.720 6.720 6.100 6.190 21,647 -0.56(-8.30%)
Aug 14, 2019 6.800 7.140 6.510 6.750 19,040 -0.05(-0.74%)
Aug 13, 2019 7.190 7.210 6.747 6.800 14,871 -0.17(-2.44%)
Aug 12, 2019 7.220 7.600 6.970 6.970 55,246 -1.30(-15.71%)
Aug 09, 2019 7.870 8.269 7.850 8.269 9,900 +0.41(+5.20%)
Aug 08, 2019 8.010 8.390 7.839 7.860 11,107 -0.22(-2.72%)
Aug 07, 2019 8.300 8.449 7.973 8.080 27,620 -0.32(-3.81%)
Aug 06, 2019 7.950 8.400 7.870 8.400 27,858 +0.52(+6.60%)
Aug 05, 2019 7.850 8.090 7.604 7.880 17,168 -0.12(-1.50%)
Aug 02, 2019 8.210 8.210 7.800 8.000 9,700 -0.15(-1.84%)
Aug 01, 2019 8.040 8.400 8.000 8.150 37,451 +0.04(+0.49%)
Jul 31, 2019 8.290 8.350 8.051 8.110 23,921 -0.08(-0.98%)
Jul 30, 2019 8.300 8.396 8.190 8.190 14,854 -0.27(-3.19%)
Jul 29, 2019 8.360 8.479 8.151 8.460 25,715 +0.34(+4.19%)
Jul 26, 2019 7.980 8.306 7.980 8.120 15,100 +0.35(+4.50%)
Jul 25, 2019 7.600 7.997 7.310 7.770 31,881 +0.11(+1.44%)
Jul 24, 2019 7.310 7.920 7.310 7.660 21,639 +0.33(+4.50%)
Jul 23, 2019 7.570 7.570 7.060 7.330 34,238 +0.05(+0.69%)
Jul 22, 2019 7.880 8.200 7.250 7.280 52,427 -0.62(-7.85%)
Jul 19, 2019 8.600 8.989 7.900 7.900 248,100 -0.76(-8.79%)
Jul 18, 2019 9.240 9.300 8.511 8.662 55,051 -0.64(-6.86%)
Jul 17, 2019 8.060 9.300 7.810 9.300 47,656 +0.14(+1.53%)
Jul 16, 2019 8.940 9.240 8.940 9.160 17,764 +0.29(+3.27%)
Jul 15, 2019 9.150 9.238 8.870 8.870 7,648 -0.17(-1.88%)
Jul 12, 2019 8.730 9.149 8.720 9.040 16,400 +0.40(+4.63%)
Jul 11, 2019 9.190 9.400 8.640 8.640 60,713 -0.56(-6.09%)
Jul 10, 2019 9.020 9.450 9.020 9.200 30,943 -0.01(-0.11%)
Jul 09, 2019 9.398 9.398 9.011 9.210 11,215 +0.20(+2.22%)
Jul 08, 2019 9.090 9.490 9.010 9.010 6,485 -0.08(-0.88%)
Jul 05, 2019 9.010 9.550 9.000 9.090 20,100 -0.14(-1.52%)
Jul 03, 2019 9.360 9.590 9.010 9.230 48,100 -0.28(-2.94%)
Jul 02, 2019 9.600 9.600 9.178 9.510 2,429 -0.17(-1.76%)
Jul 01, 2019 9.600 9.930 9.330 9.680 93,951 +0.09(+0.99%)
Jun 28, 2019 9.240 9.600 9.070 9.585 75,600 +0.34(+3.62%)
Jun 27, 2019 9.600 9.600 9.250 9.250 67,759 -0.48(-4.93%)
Jun 26, 2019 9.970 10.00 9.460 9.730 30,398 -0.25(-2.51%)
Jun 25, 2019 9.980 9.980 9.551 9.980 20,622 +0.00(+0.00%)
Jun 24, 2019 9.940 9.980 9.400 9.980 58,234 +0.03(+0.30%)
Jun 21, 2019 9.650 9.950 9.370 9.950 124,300 +0.31(+3.22%)
Jun 20, 2019 9.210 9.779 9.200 9.640 141,571 +0.53(+5.82%)
Jun 19, 2019 9.720 9.890 9.010 9.110 45,674 -0.73(-7.42%)
Jun 18, 2019 9.590 9.970 9.580 9.840 71,877 +0.14(+1.44%)
Jun 17, 2019 9.170 9.700 9.003 9.700 60,879 +0.53(+5.78%)
Jun 14, 2019 8.700 9.200 8.670 9.170 49,100 +0.46(+5.28%)
Jun 13, 2019 8.580 8.890 8.181 8.710 45,964 +0.13(+1.52%)
Jun 12, 2019 8.410 8.740 8.350 8.580 38,612 +0.13(+1.54%)
Jun 11, 2019 8.340 8.700 8.010 8.450 40,938 +0.04(+0.48%)
Jun 10, 2019 7.920 8.440 7.920 8.410 30,449 +0.16(+1.94%)
Jun 07, 2019 7.920 8.759 7.920 8.250 60,000 +0.46(+5.91%)
Jun 06, 2019 8.270 8.839 7.770 7.790 89,749 -0.41(-5.00%)
Jun 05, 2019 9.450 9.450 8.200 8.200 91,818 -1.45(-15.03%)
Jun 04, 2019 8.600 9.690 8.566 9.650 24,829 +0.70(+7.82%)
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.