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 (%)
Jun 30, 2020 6.750 7.360 6.750 7.100 62,547 +0.22(+3.20%)
Jun 29, 2020 6.780 6.880 6.620 6.880 19,317 -0.01(-0.22%)
Jun 26, 2020 6.830 7.020 6.730 6.895 22,000 -0.11(-1.50%)
Jun 25, 2020 6.590 7.000 6.540 7.000 51,678 +0.50(+7.69%)
Jun 24, 2020 6.295 6.500 6.090 6.500 26,413 +0.20(+3.17%)
Jun 23, 2020 6.400 6.480 6.020 6.300 38,407 -0.04(-0.63%)
Jun 22, 2020 6.690 6.738 6.110 6.340 87,385 -0.49(-7.17%)
Jun 19, 2020 6.930 6.990 6.650 6.830 28,400 -0.17(-2.43%)
Jun 18, 2020 7.000 7.000 6.930 7.000 19,512 +0.05(+0.72%)
Jun 17, 2020 7.000 7.000 6.910 6.950 18,060 -0.05(-0.71%)
Jun 16, 2020 7.100 7.100 6.940 7.000 31,603 +0.05(+0.72%)
Jun 15, 2020 7.000 7.170 6.950 6.950 122,104 +0.00(+0.00%)
Jun 12, 2020 7.000 7.000 6.650 6.950 41,200 +0.04(+0.58%)
Jun 11, 2020 6.510 6.910 6.510 6.910 12,043 +0.20(+2.98%)
Jun 10, 2020 6.780 7.000 6.550 6.710 20,650 -0.11(-1.61%)
Jun 09, 2020 7.040 7.062 6.800 6.820 26,569 -0.07(-1.02%)
Jun 08, 2020 7.020 7.100 6.810 6.890 24,465 -0.13(-1.85%)
Jun 05, 2020 7.100 7.250 7.020 7.020 29,200 -0.18(-2.50%)
Jun 04, 2020 6.760 7.200 6.760 7.200 20,664 +0.43(+6.35%)
Jun 03, 2020 6.850 6.890 6.760 6.770 8,509 -0.04(-0.59%)
Jun 02, 2020 6.800 7.100 6.700 6.810 39,714 +0.11(+1.64%)
Jun 01, 2020 6.700 6.855 6.570 6.700 20,061 +0.06(+0.90%)
May 29, 2020 6.710 6.710 6.560 6.640 17,900 -0.07(-1.04%)
May 28, 2020 6.600 6.771 6.550 6.710 24,321 +0.16(+2.44%)
May 27, 2020 6.710 6.760 6.540 6.550 20,618 -0.22(-3.25%)
May 26, 2020 6.850 6.950 6.770 6.770 33,642 -0.08(-1.17%)
May 22, 2020 6.990 6.990 6.830 6.850 13,600 -0.15(-2.14%)
May 21, 2020 7.000 7.000 6.820 7.000 24,159 +0.00(+0.00%)
May 20, 2020 7.000 7.000 6.900 7.000 48,684 +0.00(+0.00%)
May 19, 2020 6.990 7.000 6.890 7.000 17,258 +0.00(+0.00%)
May 18, 2020 6.990 7.000 6.803 7.000 11,713 +0.10(+1.45%)
May 15, 2020 7.000 7.000 6.690 6.900 97,700 +0.15(+2.22%)
May 14, 2020 6.990 7.000 6.700 6.750 21,667 -0.24(-3.43%)
May 13, 2020 6.730 6.990 6.730 6.990 1,718 +0.02(+0.29%)
May 12, 2020 7.010 7.010 6.810 6.970 13,255 -0.02(-0.29%)
May 11, 2020 7.030 7.040 6.890 6.990 2,151 -0.05(-0.71%)
May 08, 2020 7.060 7.090 7.030 7.040 6,600 -0.03(-0.42%)
May 07, 2020 7.130 7.170 7.030 7.070 3,281 -0.18(-2.48%)
May 06, 2020 6.990 7.250 6.890 7.250 2,889 +0.23(+3.28%)
May 05, 2020 7.070 7.190 7.020 7.020 5,132 -0.23(-3.17%)
May 04, 2020 6.790 7.250 6.790 7.250 9,102 +0.10(+1.40%)
May 01, 2020 6.780 7.150 6.690 7.150 17,000 +0.06(+0.85%)
Apr 30, 2020 7.100 7.100 6.824 7.090 9,743 -0.06(-0.84%)
Apr 29, 2020 7.100 7.160 6.832 7.150 34,357 +0.05(+0.70%)
Apr 28, 2020 6.750 7.100 6.712 7.100 29,145 +0.10(+1.43%)
Apr 27, 2020 7.000 7.000 6.560 7.000 57,241 +0.00(+0.00%)
Apr 24, 2020 6.830 7.000 6.630 7.000 13,900 +0.00(+0.00%)
Apr 23, 2020 7.100 7.100 6.540 7.000 18,312 -0.11(-1.55%)
Apr 22, 2020 6.220 7.110 6.220 7.110 25,086 +0.84(+13.40%)
Apr 21, 2020 6.630 6.630 6.190 6.270 60,911 -0.56(-8.20%)
Apr 20, 2020 6.870 6.880 6.300 6.830 57,754 -0.17(-2.43%)
Apr 17, 2020 7.000 7.060 6.930 7.000 18,200 +0.00(+0.00%)
Apr 16, 2020 6.950 7.050 6.950 7.000 35,444 -0.05(-0.71%)
Apr 15, 2020 7.060 7.060 6.940 7.050 16,853 +0.05(+0.71%)
Apr 14, 2020 7.000 7.080 6.880 7.000 21,595 +0.00(+0.00%)
Apr 13, 2020 6.890 7.090 6.780 7.000 44,016 +0.00(+0.00%)
Apr 09, 2020 7.000 7.150 6.500 7.000 81,600 -0.20(-2.78%)
Apr 08, 2020 6.770 7.200 6.770 7.200 13,996 +0.40(+5.88%)
Apr 07, 2020 6.870 7.010 6.800 6.800 27,667 -0.13(-1.88%)
Apr 06, 2020 6.960 7.050 6.843 6.930 32,579 -0.07(-1.00%)
Apr 03, 2020 6.750 7.100 6.730 7.000 19,100 +0.04(+0.57%)
Apr 02, 2020 7.010 7.300 6.800 6.960 46,933 -0.27(-3.76%)
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.