Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coincheck Group N.V. - Ordinary Shares (NQ: CNCK )

8.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 8.080 8.470 7.801 8.420 64,696 +0.26(+3.19%)
Feb 03, 2025 8.400 8.615 8.160 8.160 42,546 -0.40(-4.67%)
Jan 31, 2025 8.850 8.970 8.500 8.560 30,594 -0.34(-3.82%)
Jan 30, 2025 8.550 9.345 8.383 8.900 55,192 +0.39(+4.58%)
Jan 29, 2025 8.930 9.143 8.410 8.510 33,660 -0.36(-4.06%)
Jan 28, 2025 9.020 9.160 8.690 8.870 32,963 -0.15(-1.66%)
Jan 27, 2025 9.440 9.450 8.710 9.020 99,286 -0.53(-5.55%)
Jan 24, 2025 9.740 9.898 9.410 9.550 62,854 -0.01(-0.10%)
Jan 23, 2025 9.890 9.890 9.330 9.560 88,677 -0.01(-0.10%)
Jan 22, 2025 9.150 9.910 9.040 9.570 105,430 +0.42(+4.59%)
Jan 21, 2025 10.40 10.52 9.020 9.150 186,018 -0.67(-6.82%)
Jan 17, 2025 9.240 10.19 9.009 9.820 153,768 +0.88(+9.84%)
Jan 16, 2025 9.000 9.290 8.755 8.940 126,709 -0.02(-0.22%)
Jan 15, 2025 8.000 9.305 8.000 8.960 102,120 +1.24(+16.06%)
Jan 14, 2025 7.960 8.180 7.405 7.720 74,146 +0.52(+7.22%)
Jan 13, 2025 8.750 8.900 6.850 7.200 186,039 -1.53(-17.53%)
Jan 10, 2025 8.950 8.970 8.600 8.730 118,814 -0.17(-1.91%)
Jan 08, 2025 8.790 8.950 8.650 8.900 100,110 +0.01(+0.11%)
Jan 07, 2025 8.960 9.040 8.610 8.890 99,672 -0.02(-0.22%)
Jan 06, 2025 9.000 9.030 8.650 8.910 114,020 +0.27(+3.12%)
Jan 03, 2025 8.750 8.910 8.500 8.640 52,421 +0.14(+1.65%)
Jan 02, 2025 9.200 9.280 8.400 8.500 85,166 -0.39(-4.39%)
Dec 31, 2024 8.890 0 +0.03(+0.34%)
Dec 30, 2024 9.260 9.280 8.760 8.860 346,966 +0.36(+4.24%)
Dec 27, 2024 8.500 8.695 8.269 8.500 55,452 +0.09(+1.07%)
Dec 26, 2024 7.700 8.600 7.700 8.410 158,184 +0.71(+9.22%)
Dec 24, 2024 7.000 8.000 6.800 7.700 94,651 +0.81(+11.76%)
Dec 23, 2024 8.440 8.800 6.550 6.890 139,483 -1.30(-15.87%)
Dec 20, 2024 8.780 8.990 8.080 8.190 94,865 -0.17(-2.03%)
Dec 19, 2024 8.200 8.477 7.611 8.360 111,283 +0.05(+0.60%)
Dec 18, 2024 9.250 9.660 8.150 8.310 221,837 -1.26(-13.17%)
Dec 17, 2024 10.70 10.80 9.260 9.570 252,742 -1.10(-10.31%)
Dec 16, 2024 12.06 12.55 10.67 10.67 286,616 -1.36(-11.31%)
Dec 13, 2024 13.80 13.80 11.40 12.03 346,267 -1.57(-11.54%)
Dec 12, 2024 13.86 13.99 13.38 13.60 345,166 +0.25(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.