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 )

8.017 +0.287 (+3.71%)
Streaming Delayed Price Updated: 12:16 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 8.017 8.017 8.017 8.017 350 +0.29(+3.71%)
Aug 22, 2024 7.730 7.730 7.730 7.730 941 +0.08(+1.05%)
Aug 21, 2024 7.555 7.910 7.555 7.650 1,202 +0.01(+0.13%)
Aug 20, 2024 7.845 7.894 7.310 7.640 3,108 -0.39(-4.86%)
Aug 19, 2024 7.710 8.030 7.710 8.030 7,800 +0.13(+1.71%)
Aug 16, 2024 8.000 8.000 7.860 7.895 10,194 -0.22(-2.77%)
Aug 15, 2024 8.610 8.610 8.120 8.120 2,472 +0.12(+1.56%)
Aug 14, 2024 8.010 8.450 7.995 7.995 823 -0.25(-2.97%)
Aug 13, 2024 8.227 8.240 8.068 8.240 1,070 +0.32(+4.04%)
Aug 12, 2024 7.895 8.410 7.895 7.920 2,289 +0.05(+0.70%)
Aug 09, 2024 8.020 8.020 7.850 7.865 1,073 -0.01(-0.19%)
Aug 08, 2024 7.875 7.890 7.860 7.880 1,481 +0.23(+3.00%)
Aug 07, 2024 7.905 8.100 7.651 7.651 2,340 -0.20(-2.54%)
Aug 06, 2024 7.890 8.150 7.850 7.850 12,632 -0.16(-2.00%)
Aug 05, 2024 8.380 8.380 7.880 8.010 8,857 +0.29(+3.78%)
Aug 02, 2024 8.005 8.030 7.718 7.718 589 -0.08(-1.05%)
Aug 01, 2024 7.790 7.800 7.790 7.800 2,064 -0.02(-0.26%)
Jul 31, 2024 7.810 7.820 7.770 7.820 5,160 +0.28(+3.71%)
Jul 30, 2024 7.420 7.540 7.420 7.540 1,319 -0.17(-2.20%)
Jul 29, 2024 7.511 7.820 7.511 7.710 7,664 +0.15(+1.98%)
Jul 26, 2024 7.560 7.830 7.479 7.560 3,209 +0.36(+5.00%)
Jul 25, 2024 7.578 7.700 7.200 7.200 3,896 -0.31(-4.15%)
Jul 24, 2024 7.511 7.511 7.511 7.511 428 -0.09(-1.16%)
Jul 23, 2024 7.580 7.830 7.580 7.600 1,741 -0.21(-2.69%)
Jul 22, 2024 7.685 7.840 7.685 7.810 2,278 +0.17(+2.23%)
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%)
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.