Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ck Hutchison Hlds ADR (OP: CKHUY )

4.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 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 29, 2021 6.720 6.750 6.680 6.700 201,720 -0.04(-0.59%)
Oct 28, 2021 6.930 6.930 6.700 6.740 204,477 +0.04(+0.52%)
Oct 27, 2021 6.550 6.810 6.690 6.705 404,116 -0.03(-0.37%)
Oct 26, 2021 6.550 6.730 114,901 -0.01(-0.22%)
Oct 25, 2021 6.750 6.770 6.740 6.745 154,636 +0.00(+0.00%)
Oct 22, 2021 6.880 6.880 6.720 6.745 82,303 -0.02(-0.37%)
Oct 21, 2021 7.020 7.020 6.630 6.770 102,010 -0.03(-0.44%)
Oct 20, 2021 6.770 6.820 6.610 6.800 147,260 -0.02(-0.22%)
Oct 19, 2021 6.680 6.850 6.680 6.815 190,341 +0.07(+0.96%)
Oct 18, 2021 6.500 6.930 6.500 6.750 842,437 +0.03(+0.37%)
Oct 15, 2021 6.680 6.740 6.680 6.725 110,742 -0.04(-0.52%)
Oct 14, 2021 6.500 6.790 6.500 6.760 154,190 -0.02(-0.29%)
Oct 13, 2021 6.750 6.780 6.730 6.780 309,375 +0.08(+1.19%)
Oct 12, 2021 6.700 6.950 6.700 6.700 615,208 -0.03(-0.45%)
Oct 11, 2021 6.812 6.830 6.700 6.730 174,845 +0.01(+0.21%)
Oct 08, 2021 6.720 6.720 6.690 6.716 116,591 +0.06(+0.84%)
Oct 07, 2021 6.570 6.700 6.570 6.660 104,890 -0.02(-0.37%)
Oct 06, 2021 6.585 6.700 6.460 6.685 138,823 +0.03(+0.38%)
Oct 05, 2021 6.630 6.670 6.620 6.660 221,255 +0.10(+1.49%)
Oct 04, 2021 6.572 6.765 6.560 6.562 135,632 -0.02(-0.27%)
Oct 01, 2021 6.720 6.720 6.540 6.580 192,467 -0.02(-0.30%)
Sep 30, 2021 6.650 6.650 6.590 6.600 371,404 -0.01(-0.15%)
Sep 29, 2021 6.600 6.640 6.580 6.610 230,018 +0.17(+2.56%)
Sep 28, 2021 6.510 6.510 6.420 6.445 241,442 -0.06(-1.00%)
Sep 27, 2021 6.440 6.550 6.440 6.510 582,215 +0.01(+0.15%)
Sep 24, 2021 6.580 6.660 6.480 6.500 314,125 -0.17(-2.55%)
Sep 23, 2021 6.646 6.680 6.630 6.670 159,135 -0.01(-0.15%)
Sep 22, 2021 6.580 6.700 6.580 6.680 226,494 +0.12(+1.83%)
Sep 21, 2021 6.550 6.580 6.550 6.560 333,067 +0.07(+1.08%)
Sep 20, 2021 6.650 6.650 6.440 6.490 330,951 -0.21(-3.13%)
Sep 17, 2021 6.730 6.760 6.680 6.700 227,922 -0.21(-3.11%)
Sep 16, 2021 7.090 7.090 6.810 6.915 135,065 -0.01(-0.22%)
Sep 15, 2021 6.930 6.960 6.860 6.930 1,140,943 -0.02(-0.29%)
Sep 14, 2021 7.020 7.030 6.930 6.950 198,728 -0.09(-1.35%)
Sep 13, 2021 7.170 7.170 7.030 7.045 386,020 +0.03(+0.36%)
Sep 10, 2021 6.980 7.050 6.980 7.020 93,191 +0.12(+1.81%)
Sep 09, 2021 7.035 7.035 6.890 6.895 258,181 -0.12(-1.64%)
Sep 08, 2021 6.920 7.040 6.920 7.010 221,801 -0.01(-0.14%)
Sep 07, 2021 7.085 7.220 7.020 7.020 187,378 -0.19(-2.64%)
Sep 03, 2021 7.240 7.250 7.140 7.210 313,402 -0.12(-1.64%)
Sep 02, 2021 7.270 7.340 7.270 7.330 150,775 +0.05(+0.76%)
Sep 01, 2021 7.195 7.299 7.190 7.275 161,388 -0.00(-0.07%)
Aug 31, 2021 7.110 7.280 7.110 7.280 97,576 +0.02(+0.24%)
Aug 30, 2021 7.270 7.280 7.240 7.263 78,672 +0.04(+0.52%)
Aug 27, 2021 7.250 7.266 7.180 7.225 94,370 -0.10(-1.43%)
Aug 26, 2021 7.330 7.350 7.310 7.330 101,331 -0.00(-0.00%)
Aug 25, 2021 7.310 7.330 7.300 7.330 82,151 +0.09(+1.24%)
Aug 24, 2021 7.281 7.281 7.170 7.240 225,144 -0.07(-0.96%)
Aug 23, 2021 7.270 7.350 7.270 7.310 163,495 +0.02(+0.27%)
Aug 20, 2021 7.300 7.310 7.240 7.290 140,571 -0.10(-1.35%)
Aug 19, 2021 7.420 7.420 7.310 7.390 82,997 -0.01(-0.14%)
Aug 18, 2021 7.390 7.450 7.390 7.400 116,444 +0.04(+0.54%)
Aug 17, 2021 7.405 7.420 7.350 7.360 96,152 -0.07(-0.94%)
Aug 16, 2021 7.410 7.440 7.400 7.430 108,053 +0.04(+0.54%)
Aug 13, 2021 7.380 7.400 7.360 7.390 46,520 +0.00(+0.00%)
Aug 12, 2021 7.350 7.430 7.350 7.390 94,446 +0.05(+0.68%)
Aug 11, 2021 7.350 7.350 7.300 7.340 115,850 +0.03(+0.41%)
Aug 10, 2021 7.260 7.360 7.260 7.310 206,731 -0.04(-0.54%)
Aug 09, 2021 7.350 7.370 7.328 7.350 325,502 -0.01(-0.07%)
Aug 06, 2021 7.395 7.420 7.340 7.356 848,321 +0.15(+2.02%)
Aug 05, 2021 7.250 7.280 7.150 7.210 92,237 +0.03(+0.36%)
Aug 04, 2021 7.150 7.220 7.150 7.184 101,119 -0.03(-0.36%)
Aug 03, 2021 7.250 7.260 7.180 7.210 84,564 -0.08(-1.10%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.