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 (%)
Jul 30, 2021 1.390 1.487 1.378 1.440 141,821 +0.05(+3.60%)
Jul 29, 2021 1.410 1.429 1.371 1.390 133,797 +0.00(+0.00%)
Jul 28, 2021 1.420 1.420 1.370 1.390 281,636 -0.02(-1.42%)
Jul 27, 2021 1.480 1.550 1.400 1.410 335,154 -0.10(-6.62%)
Jul 26, 2021 1.500 1.560 1.460 1.510 239,227 +0.01(+0.67%)
Jul 23, 2021 1.660 1.710 1.500 1.500 398,729 -0.22(-12.79%)
Jul 22, 2021 1.730 1.760 1.670 1.720 135,397 +0.02(+1.18%)
Jul 21, 2021 1.760 1.800 1.650 1.700 211,771 -0.11(-6.08%)
Jul 20, 2021 1.730 1.870 1.730 1.810 326,526 +0.07(+4.02%)
Jul 19, 2021 1.970 1.980 1.647 1.740 669,825 -0.26(-13.00%)
Jul 16, 2021 1.810 2.140 1.760 2.000 1,894,234 +0.18(+9.89%)
Jul 15, 2021 1.640 1.890 1.600 1.820 897,837 +0.17(+10.30%)
Jul 14, 2021 1.560 1.750 1.530 1.650 447,080 +0.09(+5.77%)
Jul 13, 2021 1.620 1.634 1.530 1.560 142,858 -0.08(-4.88%)
Jul 12, 2021 1.600 1.650 1.550 1.640 85,704 +0.05(+3.14%)
Jul 09, 2021 1.490 1.620 1.460 1.590 190,945 +0.10(+6.71%)
Jul 08, 2021 1.510 1.520 1.460 1.490 126,849 -0.08(-5.10%)
Jul 07, 2021 1.560 1.600 1.530 1.570 154,013 -0.01(-0.63%)
Jul 06, 2021 1.600 1.611 1.510 1.580 299,797 -0.04(-2.47%)
Jul 02, 2021 1.710 1.710 1.590 1.620 132,569 -0.01(-0.61%)
Jul 01, 2021 1.660 1.670 1.630 1.630 100,553 -0.04(-2.40%)
Jun 30, 2021 1.670 1.680 1.630 1.670 181,062 +0.02(+1.21%)
Jun 29, 2021 1.740 1.740 1.650 1.650 211,122 -0.09(-5.17%)
Jun 28, 2021 1.700 1.750 1.690 1.740 289,358 +0.05(+2.96%)
Jun 25, 2021 1.690 1.700 1.650 1.690 121,518 +0.01(+0.60%)
Jun 24, 2021 1.620 1.680 1.610 1.680 212,192 +0.07(+4.35%)
Jun 23, 2021 1.590 1.630 1.590 1.610 121,638 +0.02(+1.26%)
Jun 22, 2021 1.660 1.660 1.560 1.590 356,074 -0.06(-3.64%)
Jun 21, 2021 1.770 1.770 1.630 1.650 264,369 -0.12(-6.78%)
Jun 18, 2021 1.620 1.770 1.560 1.770 566,569 +0.15(+9.26%)
Jun 17, 2021 1.700 1.700 1.600 1.620 422,987 -0.05(-2.99%)
Jun 16, 2021 1.780 1.780 1.620 1.670 409,354 -0.09(-5.11%)
Jun 15, 2021 1.780 1.820 1.760 1.760 184,767 -0.06(-3.30%)
Jun 14, 2021 1.850 1.870 1.760 1.820 384,089 -0.05(-2.67%)
Jun 11, 2021 1.880 1.910 1.830 1.870 265,237 +0.01(+0.54%)
Jun 10, 2021 1.910 1.930 1.835 1.860 251,092 -0.03(-1.59%)
Jun 09, 2021 1.810 1.989 1.810 1.890 437,927 +0.08(+4.42%)
Jun 08, 2021 1.820 1.830 1.760 1.810 219,399 +0.02(+1.12%)
Jun 07, 2021 1.790 1.823 1.760 1.790 330,154 +0.00(+0.00%)
Jun 04, 2021 1.830 1.880 1.750 1.790 728,625 +0.01(+0.56%)
Jun 03, 2021 1.950 1.990 1.750 1.780 1,293,194 -0.28(-13.59%)
Jun 02, 2021 2.190 2.190 2.060 2.060 344,851 -0.13(-5.94%)
Jun 01, 2021 2.080 2.190 2.020 2.190 431,903 +0.13(+6.31%)
May 28, 2021 2.040 2.180 2.040 2.060 232,893 -0.02(-0.96%)
May 27, 2021 2.050 2.160 2.010 2.080 249,850 +0.08(+4.00%)
May 26, 2021 2.090 2.126 1.990 2.000 165,977 -0.12(-5.66%)
May 25, 2021 2.090 2.140 2.050 2.120 104,714 +0.07(+3.41%)
May 24, 2021 2.090 2.200 2.010 2.050 222,438 -0.09(-4.21%)
May 21, 2021 2.100 2.190 2.040 2.140 141,070 +0.08(+3.88%)
May 20, 2021 2.050 2.150 2.020 2.060 136,870 -0.02(-0.96%)
May 19, 2021 2.190 2.190 2.010 2.080 112,355 -0.08(-3.70%)
May 18, 2021 2.120 2.180 2.060 2.160 114,169 +0.04(+1.89%)
May 17, 2021 2.040 2.200 2.010 2.120 162,418 +0.08(+3.92%)
May 14, 2021 1.880 2.090 1.880 2.040 142,952 +0.19(+10.27%)
May 13, 2021 1.850 1.899 1.820 1.850 148,496 +0.00(+0.00%)
May 12, 2021 1.910 1.950 1.830 1.850 149,374 -0.05(-2.63%)
May 11, 2021 1.910 1.944 1.860 1.900 185,025 +0.01(+0.53%)
May 10, 2021 2.180 2.180 1.880 1.890 312,597 -0.27(-12.50%)
May 07, 2021 2.160 2.290 2.160 2.160 57,441 -0.05(-2.26%)
May 06, 2021 2.320 2.350 2.200 2.210 103,007 -0.10(-4.33%)
May 05, 2021 2.350 2.363 2.280 2.310 39,446 +0.01(+0.43%)
May 04, 2021 2.300 2.300 2.220 2.300 114,431 +0.01(+0.44%)
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.