Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ck Asset Hldgs Ltd (OP: CNGKY )

7.685 +0.045 (+0.59%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 7.640 7.640 7.640 7.640 318 -0.04(-0.46%)
Jul 18, 2024 7.685 7.685 7.675 7.675 337 -0.11(-1.41%)
Jul 17, 2024 7.725 7.785 7.652 7.785 814 +0.09(+1.14%)
Jul 16, 2024 7.697 7.697 7.697 7.697 196 -0.05(-0.68%)
Jul 15, 2024 7.675 7.750 7.675 7.750 801 -0.55(-6.63%)
Jul 12, 2024 8.045 8.300 8.045 8.300 31,348 +0.65(+8.43%)
Jul 11, 2024 7.950 7.950 7.655 7.655 1,210 -0.23(-2.98%)
Jul 10, 2024 7.545 7.890 7.545 7.890 1,654 +0.24(+3.14%)
Jul 09, 2024 7.650 7.650 7.650 7.650 138 +0.00(+0.00%)
Jul 08, 2024 7.650 7.650 7.650 7.650 490 +0.09(+1.16%)
Jul 05, 2024 7.418 7.562 7.418 7.562 1,121 -0.28(-3.54%)
Jul 03, 2024 7.540 7.840 7.540 7.840 2,622 +0.37(+5.02%)
Jul 02, 2024 7.465 7.465 7.397 7.465 691 -0.08(-1.05%)
Jul 01, 2024 7.420 7.583 7.420 7.544 881 -0.08(-1.00%)
Jun 28, 2024 7.620 7.750 7.560 7.620 131,068 +0.44(+6.13%)
Jun 27, 2024 7.449 7.449 7.180 7.180 3,587 -0.64(-8.18%)
Jun 26, 2024 7.720 7.820 7.520 7.820 722 +0.47(+6.39%)
Jun 25, 2024 7.595 7.595 7.350 7.350 2,109 -0.14(-1.80%)
Jun 24, 2024 7.485 7.485 7.485 7.485 246 -0.13(-1.71%)
Jun 21, 2024 7.838 7.838 7.615 7.615 1,343 -0.09(-1.17%)
Jun 20, 2024 7.780 7.780 7.500 7.705 1,306 +0.54(+7.46%)
Jun 18, 2024 7.600 8.100 7.170 7.170 2,173 -0.44(-5.78%)
Jun 14, 2024 7.610 86 +0.08(+1.06%)
Jun 13, 2024 7.530 7.530 7.530 7.530 1,105 -0.16(-2.08%)
Jun 12, 2024 7.690 7.690 7.690 7.690 458 +0.01(+0.13%)
Jun 11, 2024 7.655 7.900 7.655 7.680 1,200 -0.31(-3.88%)
Jun 07, 2024 7.990 66 +0.20(+2.57%)
Jun 06, 2024 7.790 7.790 7.790 7.790 774 -0.42(-5.17%)
Jun 05, 2024 7.875 8.215 7.875 8.215 1,170 +0.28(+3.53%)
Jun 04, 2024 7.935 7.935 7.935 7.935 1,238 +0.25(+3.32%)
Jun 03, 2024 7.680 7.680 7.680 7.680 100 -0.82(-9.65%)
May 31, 2024 7.870 8.500 7.860 8.500 2,810 +0.50(+6.25%)
May 29, 2024 7.757 8.000 7.757 8.000 1,120 -0.91(-10.21%)
May 28, 2024 8.654 8.910 8.654 8.910 5,616 -0.34(-3.68%)
May 24, 2024 8.630 9.250 8.630 9.250 1,754 +0.11(+1.20%)
May 23, 2024 9.140 9.140 9.140 9.140 1,174 +0.24(+2.64%)
May 22, 2024 8.905 8.905 8.905 8.905 417 -0.35(-3.73%)
May 21, 2024 8.970 9.250 8.960 9.250 1,922 +0.19(+2.10%)
May 17, 2024 9.060 0 +0.50(+5.84%)
May 16, 2024 8.560 8.560 8.560 8.560 1,950 -0.40(-4.46%)
May 15, 2024 8.960 8.960 8.960 8.960 343 -0.26(-2.82%)
May 14, 2024 8.935 9.220 8.935 9.220 2,435 +0.21(+2.35%)
May 13, 2024 8.995 9.008 8.970 9.008 1,438 +0.27(+3.13%)
May 10, 2024 8.970 8.970 8.580 8.735 577 -0.21(-2.29%)
May 09, 2024 8.660 8.940 8.585 8.940 1,274 +0.42(+4.99%)
May 08, 2024 8.515 8.515 8.515 8.515 660 -0.16(-1.90%)
May 07, 2024 8.710 8.710 8.680 8.680 1,525 +0.00(+0.06%)
May 06, 2024 8.675 8.675 8.675 8.675 757 -0.01(-0.17%)
May 03, 2024 8.695 8.970 8.690 8.690 4,721 +0.00(+0.06%)
May 02, 2024 8.665 8.685 8.620 8.685 606 +0.04(+0.40%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.