Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

0.7732 -0.1112 (-12.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.900	2.050	1.836	2.010	36,846	+0.08(+4.35%)
Sep 28, 2023	1.820	2.080	1.700	1.926	111,753	+0.08(+4.12%)
Sep 27, 2023	1.940	2.010	1.850	1.850	38,899	+0.06(+3.35%)
Sep 26, 2023	1.660	1.885	1.660	1.790	43,685	+0.09(+5.29%)
Sep 25, 2023	1.910	1.870	1.670	1.700	41,445	-0.22(-11.46%)
Sep 22, 2023	1.970	1.990	1.880	1.920	21,955	-0.01(-0.52%)
Sep 21, 2023	2.030	2.050	1.930	1.930	45,877	-0.12(-5.85%)
Sep 20, 2023	2.120	2.209	2.030	2.050	61,100	-0.13(-5.96%)
Sep 19, 2023	2.250	2.265	2.170	2.180	42,696	-0.07(-3.11%)
Sep 18, 2023	2.330	2.380	2.200	2.250	44,976	-0.15(-6.25%)
Sep 15, 2023	2.200	2.400	2.200	2.400	71,640	+0.17(+7.62%)
Sep 14, 2023	2.200	2.290	2.130	2.230	32,111	+0.07(+3.24%)
Sep 13, 2023	2.160	2.270	2.160	2.160	28,950	-0.01(-0.46%)
Sep 12, 2023	2.200	2.280	2.160	2.170	87,402	-0.04(-1.81%)
Sep 11, 2023	2.220			2.210	49,102	-0.06(-2.43%)
Sep 06, 2023				2.265	0	-0.08(-3.62%)
Sep 05, 2023	2.340	2.500	2.280	2.350	261,296	-0.05(-2.08%)
Sep 01, 2023	2.290	3.250	2.200	2.400	4,468,094	+0.29(+13.74%)
Aug 31, 2023	2.170	2.270	2.090	2.110	346,168	-0.06(-2.76%)
Aug 30, 2023	2.230	2.280	2.080	2.170	223,044	+0.09(+4.33%)
Aug 29, 2023	2.290	2.350	2.019	2.080	207,494	-0.17(-7.56%)
Aug 28, 2023	2.420	2.420	2.050	2.250	127,867	-0.08(-3.43%)
Aug 25, 2023	2.240	2.380	2.160	2.330	140,874	-0.01(-0.43%)
Aug 24, 2023	2.680	2.750	2.020	2.340	610,304	-0.64(-21.48%)
Aug 23, 2023	2.720	3.500	2.700	2.980	3,488,045	+0.45(+17.79%)
Aug 22, 2023	2.190	2.690	2.150	2.530	674,388	+0.27(+11.95%)
Aug 21, 2023	2.200	2.350	2.100	2.260	167,755	+0.01(+0.44%)
Aug 18, 2023	2.250	2.500	2.130	2.250	345,827	-0.08(-3.43%)
Aug 17, 2023	2.540	2.540	2.260	2.330	92,079	-0.06(-2.51%)
Aug 16, 2023	2.230	2.500	2.160	2.390	216,182	+0.11(+4.82%)
Aug 15, 2023	2.230	2.640	2.130	2.280	505,952	-0.02(-0.87%)
Aug 14, 2023	2.600	2.750	2.300	2.300	232,240	-0.30(-11.54%)
Aug 11, 2023	2.750	3.140	2.580	2.600	304,210	-0.31(-10.65%)
Aug 10, 2023	2.850	3.276	2.550	2.910	388,584	+0.01(+0.34%)
Aug 09, 2023	2.480	3.020	2.200	2.900	736,150	+0.50(+20.83%)
Aug 08, 2023	2.410	2.590	2.210	2.400	502,982	-0.44(-15.49%)
Aug 07, 2023	2.920	3.400	2.710	2.840	1,087,913	+0.18(+6.77%)
Aug 04, 2023	3.270	3.400	2.550	2.660	930,229	-0.97(-26.72%)
Aug 03, 2023	3.620	3.950	3.200	3.630	1,570,729	-0.55(-13.16%)
Aug 02, 2023	5.900	6.650	3.880	4.180	3,256,310	-2.72(-39.42%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cheetah Net Supply Chain Service Inc. - Class A Common Stock (NQ: CTNT )

Historical Prices