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 29, 2021 1.100 1.130 1.080 1.110 264,899 +0.00(+0.00%)
Oct 28, 2021 1.100 1.150 1.070 1.110 808,591 -0.11(-9.02%)
Oct 27, 2021 1.070 1.430 1.070 1.220 6,048,468 +0.17(+15.64%)
Oct 26, 2021 1.100 1.040 1.055 299,098 -0.02(-1.40%)
Oct 25, 2021 1.100 1.141 1.060 1.070 383,455 -0.12(-10.08%)
Oct 22, 2021 1.220 1.260 1.150 1.190 256,130 +0.01(+0.85%)
Oct 21, 2021 1.130 1.180 1.110 1.180 132,863 +0.05(+4.22%)
Oct 20, 2021 1.070 1.150 1.060 1.132 138,803 +0.06(+5.81%)
Oct 19, 2021 1.090 1.100 1.040 1.070 278,916 -0.01(-0.93%)
Oct 18, 2021 1.160 1.180 1.040 1.080 203,962 -0.14(-11.48%)
Oct 15, 2021 1.140 1.220 1.130 1.220 74,982 +0.09(+7.96%)
Oct 14, 2021 1.170 1.170 1.110 1.130 183,436 -0.03(-2.59%)
Oct 13, 2021 1.170 1.190 1.143 1.160 145,056 -0.02(-1.69%)
Oct 12, 2021 1.260 1.260 1.170 1.180 94,420 -0.04(-3.28%)
Oct 11, 2021 1.130 1.250 1.120 1.220 177,945 +0.09(+7.96%)
Oct 08, 2021 1.150 1.180 1.100 1.130 169,946 -0.01(-0.88%)
Oct 07, 2021 1.180 1.198 1.120 1.140 193,470 -0.03(-2.56%)
Oct 06, 2021 1.200 1.200 1.140 1.170 124,780 -0.04(-3.31%)
Oct 05, 2021 1.250 1.258 1.200 1.210 94,009 -0.04(-3.20%)
Oct 04, 2021 1.270 1.270 1.200 1.250 91,118 -0.01(-0.79%)
Oct 01, 2021 1.240 1.288 1.240 1.260 64,175 +0.04(+3.28%)
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%)
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.