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 (%)
Sep 30, 2021 1.310 1.320 1.200 1.220 262,853 -0.09(-6.87%)
Sep 29, 2021 1.280 1.340 1.250 1.310 318,308 +0.03(+2.34%)
Sep 28, 2021 1.300 1.319 1.240 1.280 137,873 -0.03(-2.29%)
Sep 27, 2021 1.330 1.350 1.270 1.310 136,607 -0.03(-2.24%)
Sep 24, 2021 1.320 1.350 1.300 1.340 70,142 +0.00(+0.00%)
Sep 23, 2021 1.330 1.370 1.300 1.340 227,417 -0.02(-1.47%)
Sep 22, 2021 1.360 1.400 1.270 1.360 226,515 +0.01(+0.74%)
Sep 21, 2021 1.400 1.400 1.320 1.350 145,607 -0.04(-2.88%)
Sep 20, 2021 1.380 1.450 1.320 1.390 63,364 +0.00(+0.00%)
Sep 17, 2021 1.480 1.490 1.390 1.390 90,538 -0.10(-6.71%)
Sep 16, 2021 1.500 1.520 1.430 1.490 85,418 -0.01(-0.67%)
Sep 15, 2021 1.530 1.540 1.470 1.500 76,162 -0.03(-1.96%)
Sep 14, 2021 1.530 1.570 1.480 1.530 162,325 -0.08(-4.97%)
Sep 13, 2021 1.670 1.700 1.570 1.610 71,251 -0.08(-4.73%)
Sep 10, 2021 1.620 1.710 1.600 1.690 208,612 +0.05(+3.05%)
Sep 09, 2021 1.630 1.719 1.600 1.640 341,844 +0.02(+1.23%)
Sep 08, 2021 1.570 1.840 1.480 1.620 1,743,142 +0.19(+13.29%)
Sep 07, 2021 1.560 1.630 1.430 1.430 172,766 -0.12(-7.74%)
Sep 03, 2021 1.550 1.630 1.540 1.550 33,668 +0.00(+0.00%)
Sep 02, 2021 1.590 1.600 1.520 1.550 62,338 -0.06(-3.73%)
Sep 01, 2021 1.630 1.650 1.572 1.610 66,850 -0.04(-2.42%)
Aug 31, 2021 1.620 1.650 1.600 1.650 40,573 +0.01(+0.61%)
Aug 30, 2021 1.660 1.717 1.630 1.640 67,387 -0.01(-0.61%)
Aug 27, 2021 1.640 1.650 1.553 1.650 68,190 +0.02(+1.23%)
Aug 26, 2021 1.620 1.700 1.590 1.630 126,444 +0.01(+0.62%)
Aug 25, 2021 1.580 1.660 1.550 1.620 102,014 +0.02(+1.25%)
Aug 24, 2021 1.510 1.670 1.500 1.600 242,553 +0.10(+6.67%)
Aug 23, 2021 1.300 1.500 1.290 1.500 296,469 +0.22(+17.19%)
Aug 20, 2021 1.330 1.410 1.270 1.280 234,490 -0.04(-3.03%)
Aug 19, 2021 1.300 1.440 1.260 1.320 334,317 +0.03(+2.33%)
Aug 18, 2021 1.400 1.400 1.290 1.290 534,987 -0.11(-7.86%)
Aug 17, 2021 1.720 1.750 1.320 1.400 367,550 -0.39(-21.79%)
Aug 16, 2021 1.840 1.840 1.740 1.790 70,795 -0.04(-2.19%)
Aug 13, 2021 1.790 1.850 1.720 1.830 89,658 +0.06(+3.39%)
Aug 12, 2021 1.820 1.900 1.760 1.770 205,551 -0.04(-2.21%)
Aug 11, 2021 1.700 1.860 1.680 1.810 231,931 +0.12(+7.10%)
Aug 10, 2021 1.620 1.720 1.570 1.690 156,142 +0.06(+3.68%)
Aug 09, 2021 1.580 1.690 1.550 1.630 83,002 +0.04(+2.52%)
Aug 06, 2021 1.580 1.620 1.520 1.590 95,663 +0.00(+0.00%)
Aug 05, 2021 1.680 1.680 1.580 1.590 181,829 -0.05(-3.05%)
Aug 04, 2021 1.540 1.700 1.540 1.640 126,748 +0.08(+5.13%)
Aug 03, 2021 1.660 1.730 1.480 1.560 161,885 -0.10(-6.02%)
Aug 02, 2021 1.490 1.720 1.450 1.660 340,649 +0.22(+15.28%)
Jul 30, 2021 1.390 1.487 1.378 1.440 141,821 +0.05(+3.60%)
Jul 29, 2021 1.410 1.429 1.371 1.390 133,797 +0.00(+0.00%)
Jul 28, 2021 1.420 1.420 1.370 1.390 281,636 -0.02(-1.42%)
Jul 27, 2021 1.480 1.550 1.400 1.410 335,154 -0.10(-6.62%)
Jul 26, 2021 1.500 1.560 1.460 1.510 239,227 +0.01(+0.67%)
Jul 23, 2021 1.660 1.710 1.500 1.500 398,729 -0.22(-12.79%)
Jul 22, 2021 1.730 1.760 1.670 1.720 135,397 +0.02(+1.18%)
Jul 21, 2021 1.760 1.800 1.650 1.700 211,771 -0.11(-6.08%)
Jul 20, 2021 1.730 1.870 1.730 1.810 326,526 +0.07(+4.02%)
Jul 19, 2021 1.970 1.980 1.647 1.740 669,825 -0.26(-13.00%)
Jul 16, 2021 1.810 2.140 1.760 2.000 1,894,234 +0.18(+9.89%)
Jul 15, 2021 1.640 1.890 1.600 1.820 897,837 +0.17(+10.30%)
Jul 14, 2021 1.560 1.750 1.530 1.650 447,080 +0.09(+5.77%)
Jul 13, 2021 1.620 1.634 1.530 1.560 142,858 -0.08(-4.88%)
Jul 12, 2021 1.600 1.650 1.550 1.640 85,704 +0.05(+3.14%)
Jul 09, 2021 1.490 1.620 1.460 1.590 190,945 +0.10(+6.71%)
Jul 08, 2021 1.510 1.520 1.460 1.490 126,849 -0.08(-5.10%)
Jul 07, 2021 1.560 1.600 1.530 1.570 154,013 -0.01(-0.63%)
Jul 06, 2021 1.600 1.611 1.510 1.580 299,797 -0.04(-2.47%)
Jul 02, 2021 1.710 1.710 1.590 1.620 132,569 -0.01(-0.61%)
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.