Skip to main content
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 (%)
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.