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 )

2.225 +0.005 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 28, 2016 696.00 698.40 698.40 698.40 8 +2.40(+0.34%)
Apr 25, 2016 693.60 696.00 696.00 696.00 8 -14.88(-2.09%)
Apr 20, 2016 710.88 710.88 710.88 710.88 4 -9.12(-1.27%)
Apr 18, 2016 720.00 720.00 720.00 720.00 1 +17.88(+2.55%)
Apr 14, 2016 702.24 702.12 702.12 702.12 2 +30.12(+4.48%)
Apr 13, 2016 679.20 696.00 672.00 672.00 3 +9.60(+1.45%)
Apr 12, 2016 720.00 720.00 648.00 662.40 19 -52.32(-7.32%)
Apr 11, 2016 714.72 714.72 714.72 714.72 2 -2.59(-0.36%)
Apr 08, 2016 717.31 717.31 717.31 717.31 0 +6.91(+0.97%)
Apr 07, 2016 696.00 721.82 696.00 710.40 2 +9.60(+1.37%)
Apr 06, 2016 698.40 717.24 698.40 700.80 20 -7.20(-1.02%)
Apr 05, 2016 684.02 715.06 684.02 708.00 6 -12.00(-1.67%)
Apr 04, 2016 720.00 720.00 720.00 720.00 3 +59.98(+9.09%)
Mar 31, 2016 678.00 660.02 660.02 660.02 15 +33.14(+5.29%)
Mar 30, 2016 626.88 626.88 626.88 626.88 2 -90.72(-12.64%)
Mar 29, 2016 720.00 720.00 715.20 717.60 44 +21.60(+3.10%)
Mar 28, 2016 684.00 696.00 684.00 696.00 44 +21.60(+3.20%)
Mar 22, 2016 684.00 674.40 674.40 674.40 2 -21.60(-3.10%)
Mar 21, 2016 756.00 756.00 696.00 696.00 109 -28.80(-3.97%)
Mar 18, 2016 736.78 736.78 707.98 724.80 78 +4.80(+0.67%)
Mar 17, 2016 784.80 784.80 714.96 720.00 64 -28.80(-3.85%)
Mar 15, 2016 756.00 748.80 748.80 748.80 14 -7.20(-0.95%)
Mar 14, 2016 710.40 756.00 710.40 756.00 18 +36.00(+5.00%)
Mar 11, 2016 667.01 724.39 667.01 720.00 4 +1.78(+0.25%)
Mar 10, 2016 736.80 751.18 718.22 718.22 7 +101.42(+16.44%)
Mar 09, 2016 739.01 791.98 616.80 616.80 30 -142.63(-18.78%)
Mar 08, 2016 804.00 804.00 759.43 759.43 24 -32.54(-4.11%)
Mar 07, 2016 722.64 791.98 722.64 791.98 2 +30.50(+4.01%)
Mar 04, 2016 761.47 761.47 761.47 761.47 4 -6.50(-0.85%)
Mar 03, 2016 768.00 768.43 722.40 767.98 14 +9.58(+1.26%)
Mar 02, 2016 727.22 759.60 720.00 758.40 17 +7.20(+0.96%)
Mar 01, 2016 751.20 751.20 751.20 751.20 4 -16.80(-2.19%)
Feb 29, 2016 792.00 792.00 765.60 768.00 101 -24.00(-3.03%)
Feb 26, 2016 811.27 811.27 792.00 792.00 31 +24.00(+3.12%)
Feb 25, 2016 892.80 892.80 768.00 768.00 124 -2.40(-0.31%)
Feb 24, 2016 789.60 805.03 768.00 770.40 17 +45.60(+6.29%)
Feb 23, 2016 840.00 840.00 720.00 724.80 40 +28.80(+4.14%)
Feb 22, 2016 660.00 715.20 660.00 696.00 15 +36.02(+5.46%)
Feb 17, 2016 643.20 659.98 659.98 659.98 5 +47.98(+7.84%)
Feb 16, 2016 662.40 662.40 595.20 612.00 8 +16.80(+2.82%)
Feb 12, 2016 602.40 595.20 595.20 595.20 2 +4.80(+0.81%)
Feb 11, 2016 537.60 590.40 537.60 590.40 3 +62.40(+11.82%)
Feb 10, 2016 525.60 528.00 525.60 528.00 4 +0.00(+0.00%)
Feb 09, 2016 528.00 528.00 525.60 528.00 1 +9.12(+1.76%)
Feb 08, 2016 518.88 518.88 518.88 518.88 1 -25.92(-4.76%)
Feb 05, 2016 516.00 544.80 499.20 544.80 12 +52.68(+10.70%)
Feb 04, 2016 480.00 510.96 480.00 492.12 48 -35.88(-6.80%)
Feb 03, 2016 504.00 528.00 501.60 528.00 41 +28.80(+5.77%)
Feb 02, 2016 480.00 503.04 480.00 499.20 11 +7.20(+1.46%)
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.