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 26, 2021 4.090 4.170 3.880 4.100 334,300 -0.03(-0.73%)
Feb 25, 2021 4.640 4.740 4.100 4.130 367,210 -0.36(-8.02%)
Feb 24, 2021 4.830 4.880 4.450 4.490 467,073 -0.44(-8.92%)
Feb 23, 2021 5.150 5.190 4.200 4.930 949,099 -0.79(-13.81%)
Feb 22, 2021 6.150 6.150 5.611 5.720 376,174 -0.43(-6.99%)
Feb 19, 2021 6.230 6.290 5.910 6.150 559,400 -0.10(-1.60%)
Feb 18, 2021 5.950 6.260 5.880 6.250 442,433 +0.04(+0.64%)
Feb 17, 2021 6.770 6.810 5.600 6.210 1,580,351 -0.57(-8.41%)
Feb 16, 2021 5.500 7.200 5.500 6.780 1,915,088 +1.27(+23.05%)
Feb 12, 2021 5.340 5.670 5.134 5.510 642,700 -0.40(-6.77%)
Feb 11, 2021 5.280 5.910 4.540 5.910 937,191 +0.78(+15.20%)
Feb 10, 2021 4.570 5.450 4.500 5.130 1,583,081 +1.20(+30.53%)
Feb 09, 2021 3.820 4.270 3.720 3.930 681,460 +0.28(+7.67%)
Feb 08, 2021 3.800 3.840 3.500 3.650 536,975 +0.14(+3.99%)
Feb 05, 2021 3.460 3.730 3.230 3.510 868,300 +0.42(+13.59%)
Feb 04, 2021 3.120 3.200 3.010 3.090 197,357 -0.03(-0.96%)
Feb 03, 2021 2.880 3.150 2.860 3.120 276,223 +0.29(+10.25%)
Feb 02, 2021 2.900 2.920 2.760 2.830 194,320 +0.01(+0.35%)
Feb 01, 2021 2.950 3.000 2.800 2.820 256,295 -0.10(-3.42%)
Jan 29, 2021 3.100 3.120 2.800 2.920 185,400 -0.17(-5.50%)
Jan 28, 2021 3.090 3.190 3.060 3.090 106,637 +0.02(+0.65%)
Jan 27, 2021 3.350 3.350 3.010 3.070 423,106 -0.36(-10.50%)
Jan 26, 2021 3.390 3.770 3.290 3.430 433,077 +0.07(+2.08%)
Jan 25, 2021 3.260 3.470 3.120 3.360 370,156 +0.08(+2.44%)
Jan 22, 2021 3.450 3.520 3.100 3.280 565,400 -0.20(-5.75%)
Jan 21, 2021 2.760 3.670 2.690 3.480 2,245,648 +0.78(+28.89%)
Jan 20, 2021 2.740 2.790 2.650 2.700 269,774 -0.04(-1.46%)
Jan 19, 2021 2.790 2.790 2.680 2.740 300,303 +0.03(+1.11%)
Jan 15, 2021 2.790 2.800 2.660 2.710 328,600 -0.06(-2.17%)
Jan 14, 2021 2.850 2.850 2.750 2.770 248,693 -0.03(-1.07%)
Jan 13, 2021 2.850 2.880 2.700 2.800 306,363 +0.06(+2.19%)
Jan 12, 2021 2.790 2.790 2.680 2.740 179,700 -0.03(-1.08%)
Jan 11, 2021 2.840 2.850 2.700 2.770 195,295 -0.06(-2.12%)
Jan 08, 2021 2.830 2.840 2.660 2.830 256,600 +0.11(+4.04%)
Jan 07, 2021 2.790 2.840 2.680 2.720 299,184 +0.00(+0.00%)
Jan 06, 2021 2.630 2.820 2.600 2.720 212,552 +0.12(+4.62%)
Jan 05, 2021 2.680 2.700 2.460 2.600 311,195 -0.08(-2.99%)
Jan 04, 2021 2.820 2.820 2.630 2.680 228,313 -0.09(-3.25%)
Dec 31, 2020 2.770 2.770 2.770 225,140 -0.03(-1.07%)
Dec 30, 2020 2.700 2.910 2.670 2.800 225,140 +0.09(+3.32%)
Dec 29, 2020 2.710 2.800 2.610 2.710 264,235 +0.06(+2.26%)
Dec 28, 2020 2.800 2.870 2.620 2.650 336,891 -0.15(-5.36%)
Dec 24, 2020 2.910 2.980 2.640 2.800 365,800 -0.08(-2.78%)
Dec 23, 2020 3.010 3.030 2.850 2.880 500,235 -0.12(-4.00%)
Dec 22, 2020 3.000 3.240 2.980 3.000 540,886 +0.02(+0.67%)
Dec 21, 2020 3.300 3.300 2.780 2.980 850,147 -0.22(-6.88%)
Dec 18, 2020 3.300 3.360 2.980 3.200 540,600 -0.10(-3.03%)
Dec 17, 2020 4.000 4.000 3.000 3.300 861,506 -0.76(-18.72%)
Dec 16, 2020 4.380 4.380 3.860 4.060 435,085 -0.28(-6.45%)
Dec 15, 2020 4.790 5.150 4.160 4.340 941,498 -1.99(-31.44%)
Dec 14, 2020 5.140 6.330 5.080 6.330 163,191 +1.40(+28.40%)
Dec 11, 2020 4.750 4.930 4.553 4.930 11,100 +0.23(+4.89%)
Dec 10, 2020 4.790 4.800 4.594 4.700 12,622 -0.08(-1.67%)
Dec 09, 2020 4.680 4.780 4.580 4.780 14,754 +0.15(+3.24%)
Dec 08, 2020 4.700 4.700 4.500 4.630 14,063 -0.07(-1.49%)
Dec 07, 2020 4.390 4.700 4.290 4.700 43,150 +0.11(+2.40%)
Dec 04, 2020 4.480 4.600 4.360 4.590 26,500 +0.21(+4.79%)
Dec 03, 2020 4.440 4.470 4.210 4.380 23,067 -0.05(-1.13%)
Dec 02, 2020 4.730 4.892 4.360 4.430 23,794 -0.28(-5.94%)
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.