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, 2017 508.80 522.26 506.40 516.00 67 +4.80(+0.94%)
Apr 27, 2017 523.20 523.20 504.00 511.20 56 -12.00(-2.29%)
Apr 26, 2017 511.20 523.20 506.40 523.20 137 +7.20(+1.40%)
Apr 25, 2017 518.40 518.40 508.80 516.00 49 -4.80(-0.92%)
Apr 24, 2017 504.00 523.20 496.80 520.80 235 +12.00(+2.36%)
Apr 21, 2017 508.80 513.60 504.00 508.80 51 -7.20(-1.40%)
Apr 20, 2017 533.23 533.23 513.60 516.00 148 -9.60(-1.83%)
Apr 19, 2017 520.80 528.00 520.56 525.60 18 -12.00(-2.23%)
Apr 18, 2017 516.00 552.00 516.00 537.60 220 +19.20(+3.70%)
Apr 17, 2017 516.00 549.60 516.00 518.40 28 -3.98(-0.76%)
Apr 13, 2017 530.40 540.00 518.40 522.38 36 -3.22(-0.61%)
Apr 12, 2017 532.80 547.20 516.00 525.60 51 -4.80(-0.90%)
Apr 11, 2017 528.00 540.00 516.00 530.40 118 +13.61(+2.63%)
Apr 10, 2017 528.00 528.00 516.79 516.79 57 -5.35(-1.03%)
Apr 07, 2017 527.23 547.20 511.20 522.14 167 -1.06(-0.20%)
Apr 06, 2017 540.00 540.00 516.00 523.20 75 +7.20(+1.40%)
Apr 05, 2017 540.00 549.60 508.82 516.00 136 -31.20(-5.70%)
Apr 04, 2017 539.98 571.20 526.63 547.20 266 +24.00(+4.59%)
Apr 03, 2017 516.00 539.76 508.80 523.20 254 +9.60(+1.87%)
Mar 31, 2017 511.20 513.60 501.60 513.60 59 +0.02(+0.00%)
Mar 30, 2017 511.20 513.60 501.60 513.58 108 +14.38(+2.88%)
Mar 29, 2017 508.80 518.57 499.20 499.20 151 -19.20(-3.70%)
Mar 28, 2017 523.20 523.20 496.80 518.40 111 -4.80(-0.92%)
Mar 27, 2017 520.80 523.20 506.64 523.20 125 +2.40(+0.46%)
Mar 24, 2017 511.20 528.00 511.20 520.80 248 +12.00(+2.36%)
Mar 23, 2017 511.20 511.20 504.00 508.80 49 -2.40(-0.47%)
Mar 22, 2017 532.80 532.80 504.74 511.20 210 +9.60(+1.91%)
Mar 21, 2017 508.80 520.80 499.20 501.60 157 -12.00(-2.34%)
Mar 20, 2017 525.60 535.20 513.60 513.60 90 -7.20(-1.38%)
Mar 17, 2017 535.20 535.20 504.00 520.80 109 +12.00(+2.36%)
Mar 16, 2017 518.40 518.40 504.00 508.80 114 -2.40(-0.47%)
Mar 15, 2017 511.20 523.08 504.02 511.20 195 +0.00(+0.00%)
Mar 14, 2017 508.80 511.20 508.80 511.20 43 +2.40(+0.47%)
Mar 13, 2017 504.00 519.53 504.00 508.80 231 -14.40(-2.75%)
Mar 10, 2017 516.00 523.20 516.00 523.20 139 +7.20(+1.40%)
Mar 09, 2017 511.20 520.80 511.20 516.00 151 +4.80(+0.94%)
Mar 08, 2017 508.80 517.63 504.00 511.20 51 +7.20(+1.43%)
Mar 07, 2017 499.20 525.60 496.80 504.00 317 +4.80(+0.96%)
Mar 06, 2017 501.60 523.20 499.20 499.20 244 -24.00(-4.59%)
Mar 03, 2017 523.20 528.00 506.40 523.20 291 +2.40(+0.46%)
Mar 02, 2017 528.00 540.00 499.20 520.80 307 -7.18(-1.36%)
Mar 01, 2017 504.00 528.00 496.80 527.98 344 +23.98(+4.76%)
Feb 28, 2017 528.00 528.60 496.80 504.00 678 -24.00(-4.55%)
Feb 27, 2017 532.80 540.00 528.00 528.00 178 -12.00(-2.22%)
Feb 24, 2017 542.40 542.40 535.20 540.00 110 -4.30(-0.79%)
Feb 23, 2017 542.40 544.56 540.00 544.30 30 +4.27(+0.79%)
Feb 22, 2017 542.40 543.98 540.00 540.02 69 -2.38(-0.44%)
Feb 21, 2017 542.40 552.00 535.20 542.40 530 -2.40(-0.44%)
Feb 17, 2017 544.80 544.80 544.80 0 -4.80(-0.87%)
Feb 16, 2017 564.00 564.00 540.00 549.60 142 -21.60(-3.78%)
Feb 15, 2017 573.60 573.60 544.80 571.20 410 +0.00(+0.00%)
Feb 14, 2017 578.40 578.40 566.40 571.20 201 +7.20(+1.28%)
Feb 13, 2017 566.40 578.40 559.20 564.00 57 +0.00(+0.00%)
Feb 10, 2017 564.00 576.00 557.04 564.00 177 +2.40(+0.43%)
Feb 09, 2017 552.00 564.00 546.24 561.60 114 +9.60(+1.74%)
Feb 08, 2017 554.40 573.60 549.60 552.00 113 +4.13(+0.75%)
Feb 07, 2017 542.40 554.71 542.40 547.87 81 +0.67(+0.12%)
Feb 06, 2017 547.20 554.40 542.69 547.20 142 -7.20(-1.30%)
Feb 03, 2017 552.00 564.00 537.60 554.40 176 +0.00(+0.00%)
Feb 02, 2017 540.00 554.40 537.60 554.40 125 +16.80(+3.12%)
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.