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 (%)
Feb 28, 2019 10.13 10.19 9.910 9.950 25,595 -0.17(-1.68%)
Feb 27, 2019 9.960 10.28 9.822 10.12 56,416 -0.06(-0.59%)
Feb 26, 2019 9.730 10.21 9.666 10.18 43,324 +0.45(+4.62%)
Feb 25, 2019 10.00 10.12 9.100 9.730 134,344 +0.15(+1.57%)
Feb 22, 2019 9.070 9.960 9.070 9.580 169,600 +0.56(+6.21%)
Feb 21, 2019 9.070 9.450 9.020 9.020 101,297 -0.26(-2.80%)
Feb 20, 2019 8.760 9.600 8.760 9.280 302,051 +0.53(+6.06%)
Feb 19, 2019 11.57 11.76 8.540 8.750 656,738 -2.75(-23.91%)
Feb 15, 2019 11.55 11.85 11.40 11.50 70,700 +0.04(+0.35%)
Feb 14, 2019 11.34 11.90 11.34 11.46 67,809 -0.05(-0.43%)
Feb 13, 2019 11.81 11.81 11.30 11.51 34,046 -0.01(-0.09%)
Feb 12, 2019 11.76 11.99 11.38 11.52 145,080 +0.07(+0.61%)
Feb 11, 2019 11.43 11.50 11.27 11.45 34,692 +0.05(+0.44%)
Feb 08, 2019 11.53 11.53 11.11 11.40 40,200 -0.05(-0.44%)
Feb 07, 2019 11.30 11.52 11.22 11.45 30,767 +0.09(+0.79%)
Feb 06, 2019 11.41 11.51 11.11 11.36 71,491 +0.00(+0.00%)
Feb 05, 2019 11.55 12.00 11.35 11.36 91,852 -0.14(-1.22%)
Feb 04, 2019 11.52 11.93 11.40 11.50 39,124 +0.15(+1.32%)
Feb 01, 2019 11.55 11.73 11.30 11.35 37,900 -0.32(-2.74%)
Jan 31, 2019 11.99 12.15 11.60 11.67 57,846 -0.13(-1.10%)
Jan 30, 2019 11.56 12.25 11.01 11.80 297,687 +0.24(+2.08%)
Jan 29, 2019 10.97 11.56 10.70 11.56 50,484 +0.49(+4.43%)
Jan 28, 2019 11.42 11.57 10.63 11.07 34,224 -0.48(-4.16%)
Jan 25, 2019 12.00 12.00 11.31 11.55 40,700 -0.25(-2.12%)
Jan 24, 2019 11.56 11.80 11.24 11.80 34,583 +0.38(+3.33%)
Jan 23, 2019 12.20 12.20 11.30 11.42 40,141 -0.65(-5.39%)
Jan 22, 2019 11.23 12.20 11.10 12.07 61,657 +0.73(+6.44%)
Jan 18, 2019 11.50 11.50 11.08 11.34 50,800 +0.13(+1.16%)
Jan 17, 2019 11.51 11.83 11.00 11.21 79,405 -0.34(-2.94%)
Jan 16, 2019 12.25 12.46 11.38 11.55 183,144 -0.75(-6.10%)
Jan 15, 2019 12.33 12.94 11.75 12.30 278,141 +0.02(+0.16%)
Jan 14, 2019 12.50 12.76 10.55 12.28 473,415 -0.72(-5.54%)
Jan 11, 2019 12.22 13.30 11.60 13.00 550,700 +0.50(+4.00%)
Jan 10, 2019 9.810 12.89 9.400 12.50 569,387 +2.75(+28.21%)
Jan 09, 2019 9.510 9.800 9.211 9.750 212,159 +0.25(+2.63%)
Jan 08, 2019 9.600 9.600 9.200 9.500 27,579 +0.10(+1.06%)
Jan 07, 2019 9.090 9.735 9.024 9.400 109,250 +0.21(+2.29%)
Jan 04, 2019 8.290 9.190 8.290 9.190 143,500 +0.85(+10.19%)
Jan 03, 2019 8.120 8.340 8.020 8.340 108,797 +0.14(+1.71%)
Jan 02, 2019 8.090 8.330 8.090 8.200 181,934 -0.12(-1.44%)
Dec 31, 2018 8.310 8.490 8.120 8.320 265,400 -0.07(-0.83%)
Dec 28, 2018 8.120 8.390 8.080 8.390 99,700 +0.21(+2.57%)
Dec 27, 2018 8.000 8.230 8.000 8.180 42,869 +0.08(+0.99%)
Dec 26, 2018 8.100 8.400 8.020 8.100 98,884 +0.00(+0.00%)
Dec 24, 2018 7.850 8.180 7.755 8.100 35,200 +0.12(+1.50%)
Dec 21, 2018 8.200 8.450 7.500 7.980 85,400 -0.19(-2.33%)
Dec 20, 2018 8.400 8.500 8.140 8.170 88,688 -0.14(-1.68%)
Dec 19, 2018 8.280 8.500 8.050 8.310 113,218 +0.03(+0.36%)
Dec 18, 2018 8.226 8.280 7.605 8.280 79,847 +0.23(+2.86%)
Dec 17, 2018 8.180 8.300 7.990 8.050 44,024 -0.17(-2.07%)
Dec 14, 2018 7.890 8.340 7.470 8.220 95,200 +0.34(+4.26%)
Dec 13, 2018 8.096 8.200 7.812 7.884 44,986 -0.18(-2.18%)
Dec 12, 2018 7.950 8.180 7.841 8.060 46,994 +0.11(+1.38%)
Dec 11, 2018 7.470 7.950 7.070 7.950 125,605 +0.46(+6.14%)
Dec 10, 2018 7.290 7.600 7.290 7.490 31,613 +0.14(+1.90%)
Dec 07, 2018 7.350 7.390 7.130 7.350 34,900 -0.04(-0.54%)
Dec 06, 2018 7.080 7.400 6.555 7.390 70,970 +0.19(+2.64%)
Dec 04, 2018 7.400 7.400 7.200 7.200 17,300 -0.29(-3.87%)
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.