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 (%)
Apr 30, 2019 11.00 11.12 10.97 11.04 130,883 +0.09(+0.82%)
Apr 29, 2019 10.77 11.37 10.77 10.95 219,782 +0.11(+1.01%)
Apr 26, 2019 11.04 11.27 10.60 10.84 70,000 -0.35(-3.13%)
Apr 25, 2019 10.95 11.29 10.80 11.19 117,151 +0.14(+1.27%)
Apr 24, 2019 11.19 11.60 10.80 11.05 341,784 -0.32(-2.81%)
Apr 23, 2019 12.00 12.24 11.15 11.37 210,608 -0.63(-5.25%)
Apr 22, 2019 11.22 12.30 11.08 12.00 520,515 +0.63(+5.54%)
Apr 18, 2019 11.50 11.50 11.13 11.37 9,700 -0.13(-1.13%)
Apr 17, 2019 11.35 11.50 11.08 11.50 24,893 +0.32(+2.86%)
Apr 16, 2019 11.22 11.45 10.95 11.18 93,215 +0.08(+0.72%)
Apr 15, 2019 10.73 11.20 10.73 11.10 56,436 +0.40(+3.74%)
Apr 12, 2019 11.11 11.26 10.70 10.70 52,300 -0.36(-3.25%)
Apr 11, 2019 11.00 11.27 10.85 11.06 49,624 +0.08(+0.73%)
Apr 10, 2019 10.62 11.08 10.56 10.98 131,457 +0.22(+2.04%)
Apr 09, 2019 10.73 11.27 10.52 10.76 202,827 -0.07(-0.65%)
Apr 08, 2019 10.97 10.97 10.47 10.83 18,897 -0.11(-1.01%)
Apr 05, 2019 10.89 10.99 10.13 10.94 62,100 +0.12(+1.11%)
Apr 04, 2019 10.84 10.90 10.36 10.82 50,256 -0.07(-0.64%)
Apr 03, 2019 10.83 11.29 10.61 10.89 48,987 +0.14(+1.30%)
Apr 02, 2019 10.67 11.01 10.51 10.75 23,552 +0.15(+1.42%)
Apr 01, 2019 10.99 11.09 10.45 10.60 29,699 -0.35(-3.20%)
Mar 29, 2019 10.99 11.26 10.77 10.95 64,000 +0.05(+0.46%)
Mar 28, 2019 10.65 11.00 10.59 10.90 68,968 +0.16(+1.49%)
Mar 27, 2019 10.23 10.74 10.23 10.74 21,258 +0.60(+5.92%)
Mar 26, 2019 10.49 10.80 10.00 10.14 44,247 -0.25(-2.41%)
Mar 25, 2019 10.29 10.50 10.29 10.39 29,528 +0.13(+1.27%)
Mar 22, 2019 9.960 10.44 9.960 10.26 46,500 +0.20(+1.99%)
Mar 21, 2019 9.740 10.21 9.290 10.06 41,842 +0.15(+1.51%)
Mar 20, 2019 9.770 10.00 9.760 9.910 49,713 +0.11(+1.12%)
Mar 19, 2019 9.550 9.870 9.550 9.800 90,586 +0.27(+2.83%)
Mar 18, 2019 9.650 9.726 9.432 9.530 93,200 +0.05(+0.53%)
Mar 15, 2019 9.420 9.670 9.310 9.480 139,500 +0.15(+1.61%)
Mar 14, 2019 9.290 9.545 9.250 9.330 97,764 -0.04(-0.43%)
Mar 13, 2019 9.460 9.890 9.300 9.370 97,904 -0.20(-2.09%)
Mar 12, 2019 9.910 9.998 9.450 9.570 84,282 -0.32(-3.24%)
Mar 11, 2019 9.680 10.10 9.680 9.890 101,883 +0.31(+3.24%)
Mar 08, 2019 8.740 9.990 8.670 9.580 156,000 +0.57(+6.33%)
Mar 07, 2019 9.700 10.53 9.000 9.010 426,116 -2.04(-18.46%)
Mar 06, 2019 11.11 11.41 10.90 11.05 143,372 -0.16(-1.43%)
Mar 05, 2019 10.35 11.33 10.34 11.21 170,303 +0.93(+9.05%)
Mar 04, 2019 10.03 10.37 10.03 10.28 50,780 +0.25(+2.49%)
Mar 01, 2019 10.16 10.20 9.900 10.03 41,900 +0.08(+0.80%)
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%)
Dec 03, 2018 7.340 7.490 7.070 7.490 54,103 +0.49(+7.00%)
Nov 30, 2018 6.960 7.250 6.920 7.000 64,000 +0.00(+0.00%)
Nov 29, 2018 6.870 7.000 6.651 7.000 45,884 +0.10(+1.45%)
Nov 28, 2018 6.380 6.990 6.380 6.900 73,793 +0.62(+9.87%)
Nov 27, 2018 6.270 6.540 6.173 6.280 9,678 -0.16(-2.48%)
Nov 26, 2018 5.870 6.440 5.870 6.440 130,030 +0.83(+14.80%)
Nov 23, 2018 5.720 5.990 5.400 5.610 12,400 -0.19(-3.28%)
Nov 21, 2018 5.800 5.800 5.800 0 -0.10(-1.69%)
Nov 20, 2018 5.810 6.200 5.800 5.900 37,225 +0.15(+2.61%)
Nov 19, 2018 6.460 6.500 5.730 5.750 81,711 -0.69(-10.71%)
Nov 16, 2018 7.020 7.310 6.000 6.440 214,600 -0.56(-8.00%)
Nov 15, 2018 7.900 7.900 7.000 7.000 76,490 -0.58(-7.65%)
Nov 14, 2018 8.070 8.080 7.200 7.580 53,581 -0.12(-1.56%)
Nov 13, 2018 7.610 8.000 7.400 7.700 67,823 +0.20(+2.67%)
Nov 12, 2018 7.820 7.820 7.350 7.500 31,290 -0.25(-3.23%)
Nov 09, 2018 7.740 8.000 7.550 7.750 53,400 -0.14(-1.77%)
Nov 08, 2018 8.120 8.209 7.740 7.890 87,644 -0.41(-4.94%)
Nov 07, 2018 8.340 8.360 7.740 8.300 51,613 +0.19(+2.34%)
Nov 06, 2018 7.880 8.170 7.880 8.110 61,182 +0.34(+4.38%)
Nov 05, 2018 7.600 7.970 7.489 7.770 30,946 +0.17(+2.24%)
Nov 02, 2018 7.250 7.740 7.240 7.600 111,400 +0.40(+5.56%)
Nov 01, 2018 6.850 7.300 6.784 7.200 57,177 +0.40(+5.88%)
Oct 31, 2018 6.800 7.000 6.700 6.800 33,623 +0.10(+1.49%)
Oct 30, 2018 6.260 6.800 6.260 6.700 27,582 +0.50(+8.06%)
Oct 29, 2018 7.020 7.320 6.110 6.200 56,274 -0.80(-11.43%)
Oct 26, 2018 7.000 7.310 7.000 7.000 43,000 -0.20(-2.78%)
Oct 25, 2018 7.100 7.500 6.725 7.200 54,550 +0.06(+0.84%)
Oct 24, 2018 7.420 7.630 6.720 7.140 92,092 -0.36(-4.80%)
Oct 23, 2018 7.630 7.970 7.150 7.500 100,781 -0.17(-2.22%)
Oct 22, 2018 7.610 7.830 7.500 7.670 46,361 +0.13(+1.72%)
Oct 19, 2018 7.850 7.910 7.500 7.540 40,900 -0.27(-3.46%)
Oct 18, 2018 8.060 8.200 7.810 7.810 19,221 -0.32(-3.94%)
Oct 17, 2018 8.020 8.240 7.725 8.130 85,907 +0.05(+0.62%)
Oct 16, 2018 7.690 8.120 7.390 8.080 110,087 +0.48(+6.32%)
Oct 15, 2018 7.490 7.650 6.890 7.600 69,796 -0.20(-2.56%)
Oct 12, 2018 8.060 8.200 7.600 7.800 85,800 +0.00(+0.00%)
Oct 11, 2018 7.560 7.959 7.560 7.800 191,830 +0.12(+1.56%)
Oct 10, 2018 8.350 8.390 7.580 7.680 262,501 -0.71(-8.46%)
Oct 09, 2018 8.600 8.750 8.350 8.390 156,445 -0.38(-4.33%)
Oct 08, 2018 9.180 9.180 8.610 8.770 88,454 -0.33(-3.63%)
Oct 05, 2018 8.990 9.270 8.620 9.100 117,900 +0.10(+1.11%)
Oct 04, 2018 9.300 9.300 8.890 9.000 100,933 -0.35(-3.74%)
Oct 03, 2018 9.150 9.370 9.050 9.350 162,732 +0.19(+2.07%)
Oct 02, 2018 9.470 9.550 9.000 9.160 368,357 -0.44(-4.58%)
Oct 01, 2018 9.800 9.970 9.300 9.600 341,682 +0.16(+1.69%)
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.