Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.760 -0.030 (-0.52%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.800 5.800 5.650 5.790 79,544 +0.12(+2.12%)
Sep 30, 2024 5.800 5.970 5.610 5.670 131,823 -0.11(-1.90%)
Sep 27, 2024 5.890 5.890 5.720 5.780 143,933 +0.01(+0.17%)
Sep 26, 2024 5.570 5.780 5.570 5.770 116,056 +0.06(+1.05%)
Sep 25, 2024 5.620 5.884 5.620 5.710 307,954 -0.10(-1.72%)
Sep 24, 2024 5.630 5.820 5.625 5.810 157,048 +0.20(+3.52%)
Sep 23, 2024 5.510 5.630 5.510 5.612 55,987 +0.05(+0.94%)
Sep 20, 2024 5.510 5.630 5.500 5.560 71,607 +0.05(+0.91%)
Sep 19, 2024 5.400 5.510 5.400 5.510 141,883 +0.08(+1.47%)
Sep 18, 2024 5.400 5.440 5.380 5.430 166,397 -0.01(-0.18%)
Sep 17, 2024 5.330 5.450 5.330 5.440 225,097 +0.14(+2.64%)
Sep 16, 2024 5.170 5.340 5.170 5.300 248,967 -0.05(-0.93%)
Sep 13, 2024 5.340 5.360 5.320 5.350 82,814 +0.01(+0.19%)
Sep 12, 2024 5.250 5.340 5.250 5.340 56,574 +0.04(+0.75%)
Sep 11, 2024 5.160 5.340 5.160 5.300 87,989 +0.01(+0.19%)
Sep 10, 2024 5.320 5.320 5.260 5.290 120,775 -0.10(-1.86%)
Sep 09, 2024 5.350 5.425 5.350 5.390 277,045 +0.04(+0.75%)
Sep 06, 2024 5.440 5.460 5.350 5.350 172,113 -0.08(-1.47%)
Sep 05, 2024 5.447 5.450 5.410 5.430 346,276 +0.08(+1.50%)
Sep 04, 2024 5.180 5.395 5.180 5.350 73,146 +0.00(+0.00%)
Sep 03, 2024 5.360 5.380 5.330 5.350 166,213 -0.10(-1.83%)
Aug 30, 2024 5.470 5.480 5.430 5.450 190,734 -0.03(-0.55%)
Aug 29, 2024 5.390 5.500 5.390 5.480 77,012 +0.04(+0.74%)
Aug 28, 2024 5.370 5.480 5.300 5.440 67,864 -0.01(-0.15%)
Aug 27, 2024 5.395 5.460 5.390 5.448 35,708 +0.11(+2.12%)
Aug 26, 2024 5.300 5.370 5.260 5.335 73,008 +0.07(+1.23%)
Aug 23, 2024 5.220 5.320 5.220 5.270 118,069 +0.05(+0.96%)
Aug 22, 2024 5.240 5.250 5.200 5.220 125,539 +0.02(+0.38%)
Aug 21, 2024 5.050 5.200 5.050 5.200 160,447 +0.01(+0.19%)
Aug 20, 2024 5.220 5.250 5.190 5.190 101,006 -0.06(-1.14%)
Aug 19, 2024 5.150 5.490 5.150 5.250 241,624 +0.22(+4.37%)
Aug 16, 2024 5.040 5.050 5.015 5.030 154,724 -0.11(-2.14%)
Aug 15, 2024 5.120 5.170 5.100 5.140 113,542 -0.08(-1.53%)
Aug 14, 2024 5.250 5.300 5.210 5.220 110,027 -0.01(-0.19%)
Aug 13, 2024 5.050 5.230 5.050 5.230 159,357 +0.11(+2.15%)
Aug 12, 2024 5.150 5.150 5.120 5.120 121,026 +0.02(+0.39%)
Aug 09, 2024 5.010 5.130 5.010 5.100 148,152 -0.01(-0.20%)
Aug 08, 2024 5.080 5.140 5.040 5.110 198,132 +0.07(+1.39%)
Aug 07, 2024 5.095 5.105 5.040 5.040 225,392 +0.05(+1.00%)
Aug 06, 2024 5.005 5.020 4.960 4.990 468,876 -0.09(-1.77%)
Aug 05, 2024 5.040 5.110 5.030 5.080 238,955 +0.01(+0.20%)
Aug 02, 2024 5.100 5.100 5.020 5.070 203,278 -0.09(-1.74%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.