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

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 (%)
Jan 31, 2020 5.320 5.350 5.260 5.270 28,100 -0.07(-1.31%)
Jan 30, 2020 5.340 5.360 5.180 5.340 22,376 +0.10(+1.91%)
Jan 29, 2020 5.330 5.400 5.240 5.240 22,833 -0.16(-2.96%)
Jan 28, 2020 5.220 5.495 5.220 5.400 33,286 +0.11(+2.08%)
Jan 27, 2020 5.230 5.520 5.080 5.290 54,610 -0.12(-2.22%)
Jan 24, 2020 5.300 5.560 5.295 5.410 20,100 +0.06(+1.12%)
Jan 23, 2020 5.260 5.480 5.250 5.350 61,356 +0.00(+0.00%)
Jan 22, 2020 5.500 5.620 5.340 5.350 89,885 -0.15(-2.73%)
Jan 21, 2020 5.380 5.720 5.370 5.500 69,399 +0.07(+1.29%)
Jan 17, 2020 5.360 5.570 5.050 5.430 163,700 +0.01(+0.18%)
Jan 16, 2020 5.400 5.490 5.380 5.420 24,406 -0.04(-0.73%)
Jan 15, 2020 5.290 5.570 5.290 5.460 51,262 +0.14(+2.63%)
Jan 14, 2020 5.280 5.440 5.230 5.320 55,156 -0.03(-0.56%)
Jan 13, 2020 5.070 5.490 5.070 5.350 162,786 +0.28(+5.52%)
Jan 10, 2020 5.000 5.296 4.972 5.070 178,000 +0.10(+2.01%)
Jan 09, 2020 4.960 5.180 4.870 4.970 210,785 -0.03(-0.60%)
Jan 08, 2020 4.940 5.130 4.920 5.000 103,938 +0.00(+0.00%)
Jan 07, 2020 4.840 5.070 4.840 5.000 13,392 +0.12(+2.46%)
Jan 06, 2020 5.030 5.050 4.860 4.880 20,868 -0.25(-4.87%)
Jan 03, 2020 5.070 5.200 5.070 5.130 12,700 -0.07(-1.35%)
Jan 02, 2020 4.910 5.220 4.910 5.200 12,454 +0.25(+5.05%)
Dec 31, 2019 4.890 5.000 4.840 4.950 21,800 -0.01(-0.20%)
Dec 30, 2019 5.000 5.091 4.883 4.960 16,071 -0.04(-0.80%)
Dec 27, 2019 4.850 5.030 4.810 5.000 33,400 +0.10(+2.04%)
Dec 26, 2019 4.880 4.900 4.880 4.900 2,973 -0.03(-0.61%)
Dec 24, 2019 4.850 4.930 4.850 4.930 1,200 +0.04(+0.82%)
Dec 23, 2019 4.920 4.975 4.870 4.890 7,631 -0.07(-1.41%)
Dec 20, 2019 4.950 5.030 4.920 4.960 9,600 +0.03(+0.61%)
Dec 19, 2019 4.990 5.100 4.930 4.930 8,396 -0.10(-1.99%)
Dec 18, 2019 4.990 5.030 4.990 5.030 5,755 +0.03(+0.60%)
Dec 17, 2019 5.040 5.120 5.000 5.000 13,758 -0.12(-2.25%)
Dec 16, 2019 5.070 5.175 5.036 5.115 15,617 +0.00(+0.10%)
Dec 13, 2019 4.960 5.350 4.960 5.110 66,400 +0.11(+2.20%)
Dec 12, 2019 5.100 5.110 5.000 5.000 35,027 +0.02(+0.40%)
Dec 11, 2019 5.150 5.251 4.970 4.980 41,309 -0.23(-4.41%)
Dec 10, 2019 5.100 5.317 5.100 5.210 13,698 +0.03(+0.58%)
Dec 09, 2019 5.030 5.200 5.030 5.180 12,923 +0.09(+1.77%)
Dec 06, 2019 5.050 5.175 5.050 5.090 8,100 +0.04(+0.79%)
Dec 05, 2019 5.210 5.220 5.050 5.050 17,759 -0.20(-3.81%)
Dec 04, 2019 4.730 5.320 4.730 5.250 68,217 +0.70(+15.38%)
Dec 03, 2019 5.750 5.750 4.550 4.550 74,977 -1.33(-22.62%)
Dec 02, 2019 5.600 6.000 5.580 5.880 43,253 +0.23(+4.07%)
Nov 29, 2019 5.610 5.880 5.510 5.650 31,500 +0.02(+0.36%)
Nov 27, 2019 4.890 5.692 4.890 5.630 45,500 +0.73(+14.90%)
Nov 26, 2019 5.140 5.290 4.900 4.900 58,467 -0.20(-3.92%)
Nov 25, 2019 5.580 5.670 5.080 5.100 87,713 -0.55(-9.73%)
Nov 22, 2019 5.650 5.880 5.383 5.650 65,100 +0.15(+2.73%)
Nov 21, 2019 5.780 6.080 5.500 5.500 90,772 -0.37(-6.30%)
Nov 20, 2019 5.950 6.100 5.800 5.870 51,460 -0.28(-4.55%)
Nov 19, 2019 5.850 6.150 5.700 6.150 79,111 +0.13(+2.16%)
Nov 18, 2019 5.670 6.440 5.670 6.020 211,857 +0.36(+6.36%)
Nov 15, 2019 5.480 6.047 5.310 5.660 63,900 -0.04(-0.70%)
Nov 14, 2019 5.350 5.700 5.310 5.700 51,756 +0.27(+4.88%)
Nov 13, 2019 5.500 5.500 5.260 5.435 8,387 -0.07(-1.18%)
Nov 12, 2019 5.290 5.500 5.075 5.500 34,406 +0.21(+3.97%)
Nov 11, 2019 4.790 5.290 4.790 5.290 34,562 +0.50(+10.44%)
Nov 08, 2019 4.880 4.890 4.710 4.790 23,900 -0.10(-2.04%)
Nov 07, 2019 4.970 5.000 4.860 4.890 21,052 -0.11(-2.20%)
Nov 06, 2019 4.900 5.095 4.850 5.000 18,880 +0.14(+2.88%)
Nov 05, 2019 5.050 5.100 4.850 4.860 29,829 -0.22(-4.33%)
Nov 04, 2019 5.120 5.150 5.020 5.080 27,276 -0.05(-0.97%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.