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 (%)
Oct 30, 2020 4.360 4.480 4.360 4.400 1,600 +0.02(+0.46%)
Oct 29, 2020 4.380 4.500 4.360 4.380 5,747 -0.02(-0.45%)
Oct 28, 2020 4.400 4.400 4.400 4.400 391 -0.02(-0.45%)
Oct 27, 2020 4.430 4.550 4.400 4.420 3,755 -0.10(-2.21%)
Oct 26, 2020 4.530 4.603 4.350 4.520 14,430 +0.02(+0.44%)
Oct 23, 2020 4.400 4.570 4.400 4.500 4,200 +0.13(+2.97%)
Oct 22, 2020 4.600 4.635 4.370 4.370 14,991 -0.21(-4.59%)
Oct 21, 2020 4.630 4.640 4.560 4.580 7,987 -0.01(-0.22%)
Oct 20, 2020 4.650 4.650 4.560 4.590 7,555 +0.03(+0.66%)
Oct 19, 2020 4.710 4.710 4.560 4.560 3,553 -0.15(-3.18%)
Oct 16, 2020 4.650 4.720 4.650 4.710 6,700 +0.07(+1.51%)
Oct 15, 2020 4.650 4.780 4.630 4.640 4,215 +0.04(+0.87%)
Oct 14, 2020 4.800 4.800 4.470 4.600 10,844 -0.20(-4.17%)
Oct 13, 2020 4.680 4.800 4.630 4.800 15,657 +0.17(+3.67%)
Oct 12, 2020 4.500 4.810 4.450 4.630 91,496 +0.16(+3.58%)
Oct 09, 2020 4.900 4.900 4.120 4.470 47,000 -0.32(-6.68%)
Oct 08, 2020 4.870 4.960 4.790 4.790 2,308 -0.10(-2.04%)
Oct 07, 2020 4.900 4.970 4.740 4.890 13,534 -0.01(-0.20%)
Oct 06, 2020 4.850 4.900 4.800 4.900 6,437 -0.02(-0.32%)
Oct 05, 2020 4.980 4.980 4.830 4.916 4,691 -0.09(-1.88%)
Oct 02, 2020 4.880 5.020 4.830 5.010 3,100 +0.01(+0.20%)
Oct 01, 2020 4.840 5.000 4.840 5.000 12,734 +0.13(+2.67%)
Sep 30, 2020 4.910 4.990 4.860 4.870 7,889 -0.12(-2.40%)
Sep 29, 2020 4.880 4.990 4.870 4.990 2,586 +0.09(+1.84%)
Sep 28, 2020 5.000 5.000 4.900 4.900 9,205 +0.00(+0.00%)
Sep 25, 2020 5.000 5.000 4.900 4.900 10,900 -0.09(-1.80%)
Sep 24, 2020 5.050 5.140 4.960 4.990 6,515 -0.11(-2.16%)
Sep 23, 2020 5.010 5.100 4.900 5.100 5,797 +0.00(+0.00%)
Sep 22, 2020 4.950 5.100 4.950 5.100 4,720 +0.10(+2.00%)
Sep 21, 2020 5.000 5.060 4.970 5.000 5,193 -0.07(-1.38%)
Sep 18, 2020 5.060 5.180 5.030 5.070 5,700 -0.07(-1.36%)
Sep 17, 2020 5.110 5.200 5.110 5.140 6,971 +0.02(+0.39%)
Sep 16, 2020 5.100 5.180 5.100 5.120 10,170 -0.01(-0.19%)
Sep 15, 2020 5.220 5.340 5.030 5.130 18,112 +0.00(+0.00%)
Sep 14, 2020 4.980 5.480 4.980 5.130 20,438 +0.11(+2.19%)
Sep 11, 2020 5.000 5.020 4.870 5.020 13,200 +0.10(+2.03%)
Sep 10, 2020 5.070 5.080 4.910 4.920 12,168 -0.16(-3.15%)
Sep 09, 2020 4.900 5.080 4.833 5.080 9,043 +0.18(+3.67%)
Sep 08, 2020 4.930 4.990 4.900 4.900 13,074 +0.00(+0.00%)
Sep 04, 2020 5.100 5.100 4.900 4.900 34,600 -0.15(-2.97%)
Sep 03, 2020 5.050 5.100 5.050 5.050 8,723 +0.00(+0.00%)
Sep 02, 2020 5.060 5.120 5.000 5.050 17,088 -0.09(-1.75%)
Sep 01, 2020 5.350 5.350 5.040 5.140 45,370 -0.21(-3.93%)
Aug 31, 2020 5.640 5.660 5.290 5.350 16,501 -0.21(-3.69%)
Aug 28, 2020 5.480 5.670 5.480 5.555 22,200 +0.05(+1.00%)
Aug 27, 2020 5.610 5.610 5.350 5.500 46,807 -0.16(-2.83%)
Aug 26, 2020 5.550 5.680 5.550 5.660 8,429 +0.11(+1.98%)
Aug 25, 2020 5.580 5.650 5.520 5.550 10,979 -0.09(-1.60%)
Aug 24, 2020 5.770 5.790 5.510 5.640 33,702 -0.13(-2.25%)
Aug 21, 2020 5.540 5.846 5.510 5.770 20,100 +0.22(+3.96%)
Aug 20, 2020 6.000 6.000 5.490 5.550 110,597 -0.41(-6.88%)
Aug 19, 2020 6.510 6.600 5.960 5.960 72,554 -0.44(-6.88%)
Aug 18, 2020 7.280 7.320 6.030 6.400 221,573 -0.55(-7.91%)
Aug 17, 2020 7.210 7.300 6.800 6.950 222,207 +0.25(+3.73%)
Aug 14, 2020 6.490 6.840 6.480 6.700 44,500 +0.24(+3.72%)
Aug 13, 2020 6.460 6.460 6.435 6.460 1,921 +0.00(+0.00%)
Aug 12, 2020 6.500 6.540 6.460 6.460 6,763 -0.04(-0.62%)
Aug 11, 2020 6.480 6.570 6.400 6.500 9,469 -0.02(-0.31%)
Aug 10, 2020 6.730 6.730 6.510 6.520 11,100 -0.18(-2.69%)
Aug 07, 2020 6.470 6.790 6.470 6.700 35,600 +0.23(+3.55%)
Aug 06, 2020 6.460 6.500 6.400 6.470 13,005 +0.01(+0.15%)
Aug 05, 2020 6.500 6.570 6.447 6.460 10,949 +0.00(+0.00%)
Aug 04, 2020 6.310 6.497 6.219 6.460 22,140 +0.19(+3.03%)
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.