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 )

0.9111 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 (%)
Apr 30, 2020	7.100	7.100	6.824	7.090	9,743	-0.06(-0.84%)
Apr 29, 2020	7.100	7.160	6.832	7.150	34,357	+0.05(+0.70%)
Apr 28, 2020	6.750	7.100	6.712	7.100	29,145	+0.10(+1.43%)
Apr 27, 2020	7.000	7.000	6.560	7.000	57,241	+0.00(+0.00%)
Apr 24, 2020	6.830	7.000	6.630	7.000	13,900	+0.00(+0.00%)
Apr 23, 2020	7.100	7.100	6.540	7.000	18,312	-0.11(-1.55%)
Apr 22, 2020	6.220	7.110	6.220	7.110	25,086	+0.84(+13.40%)
Apr 21, 2020	6.630	6.630	6.190	6.270	60,911	-0.56(-8.20%)
Apr 20, 2020	6.870	6.880	6.300	6.830	57,754	-0.17(-2.43%)
Apr 17, 2020	7.000	7.060	6.930	7.000	18,200	+0.00(+0.00%)
Apr 16, 2020	6.950	7.050	6.950	7.000	35,444	-0.05(-0.71%)
Apr 15, 2020	7.060	7.060	6.940	7.050	16,853	+0.05(+0.71%)
Apr 14, 2020	7.000	7.080	6.880	7.000	21,595	+0.00(+0.00%)
Apr 13, 2020	6.890	7.090	6.780	7.000	44,016	+0.00(+0.00%)
Apr 09, 2020	7.000	7.150	6.500	7.000	81,600	-0.20(-2.78%)
Apr 08, 2020	6.770	7.200	6.770	7.200	13,996	+0.40(+5.88%)
Apr 07, 2020	6.870	7.010	6.800	6.800	27,667	-0.13(-1.88%)
Apr 06, 2020	6.960	7.050	6.843	6.930	32,579	-0.07(-1.00%)
Apr 03, 2020	6.750	7.100	6.730	7.000	19,100	+0.04(+0.57%)
Apr 02, 2020	7.010	7.300	6.800	6.960	46,933	-0.27(-3.76%)

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