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
)
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:
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 (%)
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
.