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

Check-Cap Ltd Ord (NQ: CHEK )

2.250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jan 31, 2017 559.20 570.00 540.00 542.40 390 -15.60(-2.80%)
Jan 30, 2017 576.00 576.00 556.80 558.00 182 -18.00(-3.12%)
Jan 27, 2017 585.60 588.00 559.20 576.00 194 -4.80(-0.83%)
Jan 26, 2017 576.00 597.60 566.40 580.80 279 +4.80(+0.83%)
Jan 25, 2017 580.80 595.20 576.00 576.00 141 -4.80(-0.83%)
Jan 24, 2017 580.80 595.20 575.76 580.80 313 +9.60(+1.68%)
Jan 23, 2017 585.60 585.60 559.20 571.20 136 -9.60(-1.65%)
Jan 20, 2017 572.88 600.00 572.88 580.80 120 +12.00(+2.11%)
Jan 19, 2017 573.60 609.60 559.20 568.80 447 +6.36(+1.13%)
Jan 18, 2017 562.94 566.40 559.20 562.44 184 +3.24(+0.58%)
Jan 17, 2017 566.14 612.00 559.20 559.20 148 +0.00(+0.00%)
Jan 13, 2017 559.20 559.20 559.20 0 +0.00(+0.00%)
Jan 12, 2017 556.80 563.76 556.80 559.20 155 -4.80(-0.85%)
Jan 11, 2017 576.00 576.00 559.20 564.00 390 -12.00(-2.08%)
Jan 10, 2017 576.00 578.40 571.20 576.00 89 +0.00(+0.00%)
Jan 09, 2017 583.20 583.20 566.40 576.00 123 -7.20(-1.23%)
Jan 06, 2017 588.00 588.00 583.20 583.20 194 -2.40(-0.41%)
Jan 05, 2017 595.20 633.60 580.80 585.60 272 -2.40(-0.41%)
Jan 04, 2017 576.00 597.60 576.00 588.00 282 +14.40(+2.51%)
Jan 03, 2017 578.40 597.60 573.60 573.60 431 +9.60(+1.70%)
Dec 30, 2016 564.00 564.00 564.00 0 +0.00(+0.00%)
Dec 29, 2016 567.98 568.27 559.20 564.00 92 +2.40(+0.43%)
Dec 28, 2016 561.60 566.38 559.20 561.60 62 -7.20(-1.27%)
Dec 27, 2016 568.80 580.80 561.60 568.80 256 +7.20(+1.28%)
Dec 23, 2016 561.60 561.60 561.60 0 +7.20(+1.30%)
Dec 22, 2016 556.80 560.16 552.00 554.40 150 +2.40(+0.43%)
Dec 21, 2016 554.40 559.20 552.00 552.00 113 -9.60(-1.71%)
Dec 20, 2016 571.20 571.20 553.82 561.60 94 -4.80(-0.85%)
Dec 19, 2016 568.80 578.40 549.60 566.40 102 +9.60(+1.72%)
Dec 16, 2016 571.20 573.74 549.84 556.80 242 -9.60(-1.69%)
Dec 15, 2016 576.00 578.40 564.00 566.40 106 -7.20(-1.26%)
Dec 14, 2016 576.00 583.18 564.00 573.60 168 -2.40(-0.42%)
Dec 13, 2016 576.00 580.80 566.40 576.00 162 -4.80(-0.83%)
Dec 12, 2016 585.60 587.76 559.20 580.80 272 +2.40(+0.41%)
Dec 09, 2016 576.00 601.51 554.40 578.40 578 -7.20(-1.23%)
Dec 08, 2016 588.00 600.00 580.80 585.60 119 -12.00(-2.01%)
Dec 07, 2016 626.40 627.60 576.00 597.60 520 -26.40(-4.23%)
Dec 06, 2016 648.00 648.00 614.40 624.00 805 +0.00(+0.00%)
Dec 05, 2016 643.20 648.00 608.06 624.00 1,214 +36.00(+6.12%)
Dec 02, 2016 563.95 592.80 547.20 588.00 1,045 +40.80(+7.46%)
Dec 01, 2016 530.16 564.00 523.20 547.20 408 +16.80(+3.17%)
Nov 30, 2016 528.00 541.20 518.40 530.40 403 +9.60(+1.84%)
Nov 29, 2016 537.60 537.60 518.40 520.80 356 -28.80(-5.24%)
Nov 28, 2016 559.20 562.80 540.00 549.60 266 -9.60(-1.72%)
Nov 25, 2016 542.40 559.20 542.40 559.20 62 +14.40(+2.64%)
Nov 23, 2016 544.80 544.80 544.80 0 -16.80(-2.99%)
Nov 22, 2016 602.40 603.00 552.00 561.60 367 -40.80(-6.77%)
Nov 21, 2016 636.00 648.00 600.00 602.40 317 -28.80(-4.56%)
Nov 18, 2016 696.00 696.00 619.97 631.20 913 -64.80(-9.31%)
Nov 17, 2016 648.00 698.40 628.27 696.00 1,569 +67.20(+10.69%)
Nov 16, 2016 600.00 638.40 590.40 628.80 761 +31.20(+5.22%)
Nov 15, 2016 600.00 612.00 588.00 597.60 471 +0.00(+0.00%)
Nov 14, 2016 576.00 600.00 566.40 597.60 967 +19.20(+3.32%)
Nov 11, 2016 578.40 583.20 540.00 578.40 593 +26.40(+4.78%)
Nov 10, 2016 520.80 576.00 506.40 552.00 778 +45.60(+9.00%)
Nov 09, 2016 496.80 511.06 492.00 506.40 255 +12.00(+2.43%)
Nov 08, 2016 499.20 506.40 490.58 494.40 226 -9.60(-1.90%)
Nov 07, 2016 520.80 520.80 487.20 504.00 266 -4.80(-0.94%)
Nov 04, 2016 492.00 520.80 482.42 508.80 234 +14.40(+2.91%)
Nov 03, 2016 506.40 516.00 480.00 494.40 252 -14.40(-2.83%)
Nov 02, 2016 504.00 518.40 492.00 508.80 270 +4.80(+0.95%)
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.