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 (%)
Sep 30, 2019 5.080 5.186 4.900 4.900 74,729 -0.13(-2.58%)
Sep 27, 2019 4.990 5.259 4.960 5.030 51,700 +0.03(+0.60%)
Sep 26, 2019 4.950 5.000 4.850 5.000 28,317 +0.08(+1.63%)
Sep 25, 2019 4.910 5.000 4.900 4.920 54,772 -0.05(-1.01%)
Sep 24, 2019 4.920 5.000 4.900 4.970 53,392 +0.02(+0.40%)
Sep 23, 2019 5.000 5.000 4.950 4.950 12,091 +0.02(+0.41%)
Sep 20, 2019 5.100 5.100 4.910 4.930 32,100 -0.23(-4.46%)
Sep 19, 2019 5.210 5.360 5.160 5.160 21,938 -0.05(-0.96%)
Sep 18, 2019 5.330 5.400 5.100 5.210 56,565 -0.12(-2.25%)
Sep 17, 2019 5.060 5.447 5.053 5.330 33,110 +0.20(+3.90%)
Sep 16, 2019 5.200 5.299 5.120 5.130 27,143 -0.15(-2.84%)
Sep 13, 2019 4.830 5.419 4.830 5.280 112,300 +0.38(+7.76%)
Sep 12, 2019 5.000 5.049 4.900 4.900 20,190 -0.10(-2.00%)
Sep 11, 2019 5.010 5.066 4.910 5.000 23,116 +0.10(+2.04%)
Sep 10, 2019 5.050 5.194 4.900 4.900 35,867 -0.11(-2.20%)
Sep 09, 2019 5.470 5.570 5.000 5.010 86,462 -0.47(-8.58%)
Sep 06, 2019 5.380 5.650 5.380 5.480 60,800 +0.06(+1.11%)
Sep 05, 2019 5.460 5.640 5.292 5.420 66,242 +0.20(+3.83%)
Sep 04, 2019 5.230 5.624 5.200 5.220 52,104 -0.03(-0.57%)
Sep 03, 2019 5.320 5.320 5.100 5.250 15,752 -0.03(-0.57%)
Aug 30, 2019 5.790 5.800 5.280 5.280 37,600 -0.49(-8.49%)
Aug 29, 2019 5.450 5.800 5.401 5.770 58,827 +0.37(+6.85%)
Aug 28, 2019 5.800 5.880 5.270 5.400 49,948 -0.41(-7.06%)
Aug 27, 2019 5.920 6.000 5.810 5.810 23,821 -0.16(-2.68%)
Aug 26, 2019 6.420 6.500 5.810 5.970 45,976 -0.53(-8.15%)
Aug 23, 2019 6.490 6.530 6.400 6.500 4,300 +0.03(+0.46%)
Aug 22, 2019 6.480 6.790 6.400 6.470 9,365 -0.02(-0.31%)
Aug 21, 2019 6.060 6.490 6.060 6.490 12,744 +0.29(+4.68%)
Aug 20, 2019 6.360 6.500 6.130 6.200 29,275 +0.11(+1.81%)
Aug 19, 2019 6.110 6.440 6.080 6.090 17,071 +0.00(+0.00%)
Aug 16, 2019 6.190 6.510 6.090 6.090 13,400 -0.10(-1.62%)
Aug 15, 2019 6.720 6.720 6.100 6.190 21,647 -0.56(-8.30%)
Aug 14, 2019 6.800 7.140 6.510 6.750 19,040 -0.05(-0.74%)
Aug 13, 2019 7.190 7.210 6.747 6.800 14,871 -0.17(-2.44%)
Aug 12, 2019 7.220 7.600 6.970 6.970 55,246 -1.30(-15.71%)
Aug 09, 2019 7.870 8.269 7.850 8.269 9,900 +0.41(+5.20%)
Aug 08, 2019 8.010 8.390 7.839 7.860 11,107 -0.22(-2.72%)
Aug 07, 2019 8.300 8.449 7.973 8.080 27,620 -0.32(-3.81%)
Aug 06, 2019 7.950 8.400 7.870 8.400 27,858 +0.52(+6.60%)
Aug 05, 2019 7.850 8.090 7.604 7.880 17,168 -0.12(-1.50%)
Aug 02, 2019 8.210 8.210 7.800 8.000 9,700 -0.15(-1.84%)
Aug 01, 2019 8.040 8.400 8.000 8.150 37,451 +0.04(+0.49%)
Jul 31, 2019 8.290 8.350 8.051 8.110 23,921 -0.08(-0.98%)
Jul 30, 2019 8.300 8.396 8.190 8.190 14,854 -0.27(-3.19%)
Jul 29, 2019 8.360 8.479 8.151 8.460 25,715 +0.34(+4.19%)
Jul 26, 2019 7.980 8.306 7.980 8.120 15,100 +0.35(+4.50%)
Jul 25, 2019 7.600 7.997 7.310 7.770 31,881 +0.11(+1.44%)
Jul 24, 2019 7.310 7.920 7.310 7.660 21,639 +0.33(+4.50%)
Jul 23, 2019 7.570 7.570 7.060 7.330 34,238 +0.05(+0.69%)
Jul 22, 2019 7.880 8.200 7.250 7.280 52,427 -0.62(-7.85%)
Jul 19, 2019 8.600 8.989 7.900 7.900 248,100 -0.76(-8.79%)
Jul 18, 2019 9.240 9.300 8.511 8.662 55,051 -0.64(-6.86%)
Jul 17, 2019 8.060 9.300 7.810 9.300 47,656 +0.14(+1.53%)
Jul 16, 2019 8.940 9.240 8.940 9.160 17,764 +0.29(+3.27%)
Jul 15, 2019 9.150 9.238 8.870 8.870 7,648 -0.17(-1.88%)
Jul 12, 2019 8.730 9.149 8.720 9.040 16,400 +0.40(+4.63%)
Jul 11, 2019 9.190 9.400 8.640 8.640 60,713 -0.56(-6.09%)
Jul 10, 2019 9.020 9.450 9.020 9.200 30,943 -0.01(-0.11%)
Jul 09, 2019 9.398 9.398 9.011 9.210 11,215 +0.20(+2.22%)
Jul 08, 2019 9.090 9.490 9.010 9.010 6,485 -0.08(-0.88%)
Jul 05, 2019 9.010 9.550 9.000 9.090 20,100 -0.14(-1.52%)
Jul 03, 2019 9.360 9.590 9.010 9.230 48,100 -0.28(-2.94%)
Jul 02, 2019 9.600 9.600 9.178 9.510 2,429 -0.17(-1.76%)
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.