Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CTKA4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.25 | 0.00 | 0.00% | 19.25 | 19.25 | 19.25 | 100 |
| May 09 2024 | 19.25 | 0.00 | 0.00% | 19.25 | 19.25 | 19.25 | 0 |
| May 08 2024 | 19.25 | -0.19 | -0.98% | 19.25 | 19.25 | 19.25 | 100 |
| May 07 2024 | 19.44 | 0.00 | 0.00% | 19.44 | 19.44 | 19.44 | 0 |
| May 06 2024 | 19.44 | -0.01 | -0.05% | 19.44 | 19.44 | 19.44 | 2,200 |
| May 03 2024 | 19.45 | 0.00 | 0.00% | 19.45 | 19.45 | 19.45 | 100 |
| May 02 2024 | 19.45 | 0.00 | 0.00% | 19.45 | 19.45 | 19.45 | 500 |
| Apr 30 2024 | 19.45 | 0.15 | 0.78% | 19.30 | 19.45 | 19.30 | 500 |
| Apr 29 2024 | 19.30 | 0.30 | 1.58% | 19.00 | 19.30 | 19.00 | 200 |
| Apr 26 2024 | 19.00 | -0.45 | -2.31% | 19.00 | 19.00 | 19.00 | 100 |
| Apr 25 2024 | 19.45 | 0.00 | 0.00% | 19.45 | 19.45 | 19.45 | 0 |
| Apr 24 2024 | 19.45 | 0.00 | 0.00% | 19.45 | 19.45 | 19.45 | 0 |
| Apr 23 2024 | 19.45 | 1.00 | 5.42% | 19.45 | 19.45 | 19.45 | 500 |
| Apr 22 2024 | 18.45 | 0.00 | 0.00% | 18.45 | 18.45 | 18.45 | 0 |
| Apr 19 2024 | 18.45 | -1.05 | -5.38% | 19.25 | 19.50 | 17.50 | 3,300 |
| Apr 18 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0 |
| Apr 17 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0 |
| Apr 16 2024 | 19.50 | 0.49 | 2.58% | 19.50 | 19.50 | 19.50 | 200 |
| Apr 15 2024 | 19.01 | 0.01 | 0.05% | 19.01 | 19.01 | 19.01 | 100 |
| Apr 12 2024 | 19.00 | 0.00 | 0.00% | 19.01 | 19.01 | 19.00 | 5,100 |
| Apr 11 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
| Apr 10 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
| Apr 09 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0 |
| Apr 08 2024 | 19.00 | -0.11 | -0.58% | 19.01 | 19.02 | 19.00 | 4,000 |
| Apr 05 2024 | 19.11 | 0.00 | 0.00% | 19.11 | 19.11 | 19.11 | 0 |
| Apr 04 2024 | 19.11 | 0.00 | 0.00% | 19.11 | 19.11 | 19.11 | 0 |
| Apr 03 2024 | 19.11 | -2.53 | -11.69% | 19.00 | 19.50 | 19.00 | 2,700 |
| Apr 02 2024 | 21.64 | 2.31 | 11.95% | 19.36 | 21.64 | 19.33 | 6,800 |
| Apr 01 2024 | 19.33 | -2.16 | -10.05% | 19.35 | 20.98 | 19.33 | 600 |
| Mar 28 2024 | 21.49 | 2.99 | 16.16% | 20.99 | 21.49 | 20.99 | 2,200 |
| Mar 27 2024 | 18.50 | 1.05 | 6.02% | 18.50 | 19.99 | 18.50 | 5,200 |
| Mar 26 2024 | 17.45 | 0.00 | 0.00% | 17.45 | 17.45 | 17.45 | 5,400 |
| Mar 25 2024 | 17.45 | -0.05 | -0.29% | 17.45 | 17.45 | 17.45 | 100 |
| Mar 22 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 0 |
| Mar 21 2024 | 17.50 | -0.80 | -4.37% | 17.50 | 17.50 | 17.50 | 100 |
| Mar 20 2024 | 18.30 | 0.00 | 0.00% | 18.30 | 18.30 | 18.30 | 0 |
| Mar 19 2024 | 18.30 | 0.00 | 0.00% | 18.30 | 18.30 | 18.30 | 0 |
| Mar 18 2024 | 18.30 | 0.00 | 0.00% | 18.30 | 18.30 | 18.30 | 0 |
| Mar 15 2024 | 18.30 | 0.00 | 0.00% | 18.30 | 18.30 | 18.30 | 0 |
| Mar 14 2024 | 18.30 | 1.30 | 7.65% | 18.30 | 18.30 | 18.25 | 1,000 |
| Mar 13 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0 |
| Mar 12 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0 |
| Mar 11 2024 | 17.00 | -0.50 | -2.86% | 17.00 | 17.00 | 17.00 | 4,000 |
| Mar 08 2024 | 17.50 | -0.89 | -4.84% | 17.50 | 17.50 | 17.50 | 100 |
| Mar 07 2024 | 18.39 | 0.00 | 0.00% | 18.39 | 18.39 | 18.39 | 100 |
| Mar 06 2024 | 18.39 | 0.00 | 0.00% | 18.39 | 18.39 | 18.39 | 0 |
| Mar 05 2024 | 18.39 | 0.00 | 0.00% | 18.39 | 18.39 | 18.39 | 0 |
| Mar 04 2024 | 18.39 | 0.00 | 0.00% | 18.39 | 18.39 | 18.39 | 0 |
| Mar 01 2024 | 18.39 | 0.00 | 0.00% | 18.39 | 18.39 | 18.39 | 0 |
| Feb 29 2024 | 18.39 | 0.00 | 0.00% | 18.39 | 18.39 | 18.39 | 100 |
| Feb 28 2024 | 18.39 | 1.19 | 6.92% | 18.49 | 18.49 | 18.39 | 200 |
| Feb 27 2024 | 17.20 | 0.89 | 5.46% | 17.20 | 17.20 | 17.20 | 100 |
| Feb 26 2024 | 16.31 | 0.01 | 0.06% | 15.00 | 16.31 | 15.00 | 200 |
| Feb 23 2024 | 16.30 | -0.90 | -5.23% | 16.50 | 16.50 | 15.60 | 5,000 |
| Feb 22 2024 | 17.20 | 0.20 | 1.18% | 17.20 | 17.20 | 17.20 | 100 |
| Feb 21 2024 | 17.00 | -0.20 | -1.16% | 17.00 | 17.00 | 17.00 | 100 |
| Feb 20 2024 | 17.20 | 0.00 | 0.00% | 17.20 | 17.20 | 17.20 | 100 |
| Feb 19 2024 | 17.20 | 0.00 | 0.00% | 17.20 | 17.20 | 17.20 | 0 |
| Feb 16 2024 | 17.20 | 0.00 | 0.00% | 17.20 | 17.20 | 17.20 | 0 |
| Feb 15 2024 | 17.20 | 0.00 | 0.00% | 17.20 | 17.20 | 17.20 | 0 |
| Feb 14 2024 | 17.20 | 0.00 | 0.00% | 17.20 | 17.20 | 17.20 | 100 |
