Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

5.100 +0.040 (+0.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 5.020 5.100 5.020 5.100 147,094 +0.04(+0.79%)
Jul 15, 2024 5.100 5.100 5.050 5.060 140,780 -0.10(-1.94%)
Jul 12, 2024 5.120 5.190 5.110 5.160 289,655 +0.23(+4.67%)
Jul 11, 2024 4.930 4.940 4.920 4.930 268,632 +0.22(+4.67%)
Jul 10, 2024 4.650 4.720 4.650 4.710 168,032 -0.02(-0.42%)
Jul 09, 2024 4.695 4.730 4.680 4.730 227,263 +0.02(+0.42%)
Jul 08, 2024 4.700 4.840 4.670 4.710 304,117 -0.01(-0.21%)
Jul 05, 2024 4.880 4.880 4.650 4.720 271,288 -0.13(-2.68%)
Jul 03, 2024 4.780 4.860 4.780 4.850 69,664 +0.01(+0.21%)
Jul 02, 2024 4.970 4.970 4.820 4.840 430,605 +0.10(+2.11%)
Jul 01, 2024 4.720 4.880 4.720 4.740 522,594 +0.00(+0.00%)
Jun 28, 2024 4.746 4.760 4.720 4.740 319,308 +0.08(+1.72%)
Jun 27, 2024 4.800 4.800 4.630 4.660 236,454 -0.04(-0.85%)
Jun 26, 2024 4.660 4.720 4.600 4.700 125,436 +0.10(+2.17%)
Jun 25, 2024 4.630 4.630 4.600 4.600 263,325 -0.09(-1.92%)
Jun 24, 2024 4.670 4.720 4.620 4.690 372,887 +0.07(+1.52%)
Jun 21, 2024 4.680 4.760 4.620 4.620 218,272 -0.08(-1.70%)
Jun 20, 2024 4.710 4.750 4.680 4.700 203,211 -0.02(-0.50%)
Jun 18, 2024 4.640 4.740 4.640 4.723 1,649,789 +0.05(+1.15%)
Jun 17, 2024 4.610 4.670 4.610 4.670 314,263 +0.03(+0.65%)
Jun 14, 2024 4.650 4.670 4.630 4.640 186,958 -0.05(-1.07%)
Jun 13, 2024 4.750 4.750 4.680 4.690 276,715 -0.08(-1.68%)
Jun 12, 2024 4.810 4.820 4.730 4.770 144,366 +0.00(+0.00%)
Jun 11, 2024 4.800 4.820 4.760 4.770 171,973 -0.10(-2.10%)
Jun 10, 2024 5.040 5.040 4.840 4.872 197,373 +0.02(+0.46%)
Jun 07, 2024 4.860 4.890 4.830 4.850 117,125 -0.09(-1.82%)
Jun 06, 2024 4.928 4.960 4.910 4.940 75,032 -0.04(-0.80%)
Jun 05, 2024 4.950 5.000 4.950 4.980 117,683 +0.09(+1.84%)
Jun 04, 2024 4.830 4.920 4.830 4.890 229,417 +0.04(+0.82%)
Jun 03, 2024 4.860 4.876 4.830 4.850 160,849 +0.00(+0.00%)
May 31, 2024 4.870 4.870 4.814 4.850 298,002 -0.02(-0.41%)
May 30, 2024 4.850 4.930 4.830 4.870 203,958 -0.09(-1.81%)
May 29, 2024 5.180 5.180 4.930 4.960 174,511 -0.30(-5.70%)
May 28, 2024 5.200 5.290 5.200 5.260 278,153 -0.01(-0.19%)
May 24, 2024 5.220 5.270 5.200 5.270 85,488 +0.04(+0.76%)
May 23, 2024 5.292 5.292 5.200 5.230 269,690 -0.07(-1.32%)
May 22, 2024 5.290 5.330 5.280 5.300 121,554 +0.01(+0.19%)
May 21, 2024 5.330 5.340 5.270 5.290 1,453,045 -0.07(-1.31%)
May 20, 2024 5.300 5.410 5.230 5.360 3,539,953 -0.03(-0.65%)
May 17, 2024 5.465 5.465 5.310 5.395 232,957 +0.04(+0.84%)
May 16, 2024 5.350 5.360 5.290 5.350 169,938 +0.06(+1.13%)
May 15, 2024 5.260 5.300 5.250 5.290 164,110 +0.05(+0.95%)
May 14, 2024 5.410 5.410 5.230 5.240 320,805 -0.05(-0.95%)
May 13, 2024 5.380 5.380 5.290 5.290 4,970,278 +0.11(+2.12%)
May 10, 2024 5.180 5.380 5.110 5.180 161,949 +0.13(+2.57%)
May 09, 2024 5.200 5.200 5.010 5.050 771,012 +0.10(+2.02%)
May 08, 2024 4.930 4.980 4.918 4.950 82,237 -0.04(-0.80%)
May 07, 2024 4.990 5.020 4.980 4.990 283,851 +0.03(+0.60%)
May 06, 2024 4.920 4.980 4.920 4.960 95,239 -0.06(-1.20%)
May 03, 2024 4.973 5.020 4.970 5.020 343,916 -0.02(-0.40%)
May 02, 2024 4.925 5.060 4.850 5.040 312,946 +0.22(+4.56%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.