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

Ck Asset Hldgs Ltd (OP: CNGKY )

8.395 +0.135 (+1.63%)

Streaming Delayed Price Updated: 3:29 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	8.265	8.420	8.000	8.395	2,242	+0.13(+1.63%)
Nov 25, 2024	8.500	8.500	8.178	8.260	1,435	-0.01(-0.12%)
Nov 22, 2024	8.345	8.510	8.260	8.270	2,258	-0.13(-1.55%)
Nov 21, 2024	8.488	8.650	8.140	8.400	4,117	-0.09(-1.06%)
Nov 20, 2024	8.390	8.500	8.390	8.490	3,007	-0.09(-1.05%)
Nov 19, 2024	8.482	8.580	7.610	8.580	2,668	+0.43(+5.28%)
Nov 18, 2024	8.196	8.364	8.078	8.150	6,346	-0.02(-0.24%)
Nov 15, 2024	8.180	8.287	8.137	8.170	1,137	+0.04(+0.49%)
Nov 14, 2024	8.097	8.130	7.800	8.130	2,940	+0.03(+0.37%)
Nov 13, 2024	8.490	8.490	7.837	8.100	2,851	+0.50(+6.58%)
Nov 12, 2024	7.900	8.540	7.600	7.600	2,769	-0.96(-11.16%)
Nov 11, 2024	8.581	8.581	8.413	8.555	5,068	-0.28(-3.11%)
Nov 08, 2024	8.850	8.850	8.340	8.830	1,506	-0.12(-1.34%)
Nov 07, 2024	8.944	9.110	8.944	8.950	12,803	+0.57(+6.80%)
Nov 06, 2024	8.300	8.750	8.240	8.380	35,510	-0.14(-1.68%)
Nov 05, 2024	8.240	8.650	8.240	8.523	2,437	+0.23(+2.81%)
Nov 04, 2024	8.290	8.290	8.290	8.290	254	+0.13(+1.59%)
Nov 01, 2024	8.650	8.650	7.797	8.160	1,063	-0.01(-0.12%)
Oct 31, 2024	7.954	8.170	7.954	8.170	1,570	+0.00(+0.00%)
Oct 30, 2024	7.800	8.170	7.800	8.170	1,313	-0.01(-0.06%)
Oct 29, 2024	8.060	8.740	7.979	8.175	1,508	-0.13(-1.62%)
Oct 28, 2024	8.300	8.800	8.300	8.310	7,126	+0.06(+0.73%)
Oct 25, 2024	8.250	8.250	8.250	8.250	209	+0.05(+0.61%)
Oct 24, 2024	8.020	8.200	8.020	8.200	1,087	+0.11(+1.42%)
Oct 23, 2024	8.014	8.085	8.014	8.085	1,045	-0.74(-8.40%)
Oct 22, 2024	8.470	8.826	8.470	8.826	610	+0.78(+9.64%)
Oct 18, 2024				8.050	0	-0.84(-9.45%)
Oct 17, 2024	8.495	8.890	8.490	8.890	1,581	+0.33(+3.86%)
Oct 16, 2024	8.909	8.909	8.555	8.560	1,853	+0.19(+2.27%)
Oct 15, 2024	8.227	8.940	8.214	8.370	3,312	-0.35(-4.01%)
Oct 14, 2024	8.750	8.750	8.610	8.720	480	+0.07(+0.81%)
Oct 11, 2024	8.580	8.650	8.442	8.650	1,976	+0.01(+0.12%)
Oct 10, 2024	8.500	8.825	8.450	8.640	2,693	-0.12(-1.37%)
Oct 09, 2024	8.825	8.825	8.760	8.760	591	+0.00(+0.00%)
Oct 08, 2024	8.875	9.280	8.650	8.760	55,632	-1.18(-11.87%)
Oct 07, 2024	9.350	9.940	9.350	9.940	1,544	+0.81(+8.93%)
Oct 04, 2024	9.125	9.125	9.125	9.125	1,268	+0.01(+0.11%)
Oct 03, 2024	9.115	9.115	9.045	9.115	572	-0.13(-1.46%)
Oct 02, 2024	9.250	9.250	8.990	9.250	3,400	+0.54(+6.14%)
Sep 30, 2024				8.715	88	-0.09(-1.02%)
Sep 27, 2024	8.970	8.970	8.805	8.805	2,527	-0.13(-1.51%)
Sep 26, 2024	8.670	8.940	8.670	8.940	855	+0.51(+6.05%)
Sep 25, 2024	8.420	8.430	8.420	8.430	645	-0.09(-1.00%)
Sep 24, 2024	8.458	8.515	8.458	8.515	832	+0.18(+2.10%)
Sep 23, 2024	8.335	8.340	8.141	8.340	753	+0.01(+0.12%)
Sep 20, 2024	8.690	8.690	8.330	8.330	1,481	-0.14(-1.65%)
Sep 19, 2024	8.470	8.470	7.995	8.470	3,021	+0.40(+4.96%)
Sep 18, 2024	8.450	8.450	8.070	8.070	387	+0.36(+4.67%)
Sep 17, 2024	7.784	7.784	7.710	7.710	1,141	-0.14(-1.78%)
Sep 16, 2024	6.793	7.850	6.793	7.850	509	+0.19(+2.48%)
Sep 13, 2024	7.412	7.660	7.412	7.660	1,597	+0.07(+0.92%)
Sep 12, 2024	7.590	7.590	7.590	7.590	430	-0.02(-0.26%)
Sep 11, 2024	7.600	7.610	7.600	7.610	2,717	-0.40(-4.99%)
Sep 10, 2024	7.705	8.140	7.705	8.010	4,276	+0.40(+5.26%)
Sep 09, 2024	7.600	7.610	7.600	7.610	1,850	-0.34(-4.28%)
Sep 06, 2024	7.600	7.950	7.168	7.950	3,781	+0.35(+4.61%)
Sep 05, 2024	7.600	7.600	7.600	7.600	1,161	-0.51(-6.26%)
Sep 04, 2024	7.600	8.108	7.060	8.108	5,276	+0.50(+6.54%)

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

Ck Asset Hldgs Ltd (OP: CNGKY )

Historical Prices