Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Cootek Cayman Inc ADR
(NY:
CTK
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
2.230
2.310
2.200
2.240
55,000
-0.06(-2.61%)
Apr 29, 2021
2.450
2.450
2.280
2.300
105,270
-0.12(-4.96%)
Apr 28, 2021
2.350
2.420
2.275
2.420
76,682
+0.07(+2.98%)
Apr 27, 2021
2.360
2.420
2.250
2.350
95,653
-0.04(-1.67%)
Apr 26, 2021
2.470
2.500
2.310
2.390
191,711
+0.01(+0.42%)
Apr 23, 2021
2.320
2.460
2.290
2.380
221,600
+0.06(+2.59%)
Apr 22, 2021
2.170
2.400
2.113
2.320
390,895
+0.19(+8.92%)
Apr 21, 2021
2.000
2.180
1.960
2.130
255,542
+0.14(+7.04%)
Apr 20, 2021
2.000
2.020
1.950
1.990
194,262
-0.03(-1.49%)
Apr 19, 2021
2.090
2.090
1.960
2.020
145,522
-0.04(-1.94%)
Apr 16, 2021
2.080
2.080
1.960
2.060
198,200
-0.02(-0.96%)
Apr 15, 2021
2.150
2.270
2.030
2.080
258,378
-0.07(-3.26%)
Apr 14, 2021
2.260
2.260
2.080
2.150
259,998
-0.06(-2.71%)
Apr 13, 2021
2.290
2.300
2.200
2.210
209,923
-0.04(-1.78%)
Apr 12, 2021
2.520
2.520
2.250
2.250
607,996
-0.29(-11.42%)
Apr 09, 2021
2.720
2.730
2.480
2.540
421,700
-0.07(-2.68%)
Apr 08, 2021
2.780
2.780
2.610
2.610
326,898
-0.13(-4.74%)
Apr 07, 2021
2.720
2.800
2.670
2.740
307,254
-0.05(-1.79%)
Apr 06, 2021
2.670
2.810
2.610
2.790
132,472
+0.03(+1.09%)
Apr 05, 2021
2.690
2.800
2.650
2.760
294,642
+0.10(+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
.