Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Chow Tai Fook (OP: CJEWY )

12.68 UNCHANGED

Last Price Updated: 11:40 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	8.640	8.640	8.630	8.630	2,936	-0.10(-1.15%)
Oct 29, 2015	8.500	8.730	8.500	8.730	1,603	+0.24(+2.83%)
Oct 28, 2015	8.490	8.490	8.490	8.490	989	-0.37(-4.18%)
Oct 27, 2015	8.850	8.860	8.680	8.860	8,141	+0.01(+0.11%)
Oct 26, 2015	8.610	8.850	8.590	8.850	5,191	+0.25(+2.91%)
Oct 23, 2015	8.610	8.610	8.600	8.600	877	+0.05(+0.58%)
Oct 22, 2015	8.710	8.710	8.550	8.550	983	+0.19(+2.27%)
Oct 21, 2015	8.410	8.570	8.360	8.360	1,545	-0.27(-3.13%)
Oct 20, 2015	8.430	8.630	8.430	8.630	461	-0.16(-1.82%)
Oct 19, 2015	8.780	8.830	8.490	8.790	1,572	-0.14(-1.59%)
Oct 16, 2015	8.850	9.060	8.850	8.932	5,723	-0.20(-2.17%)
Oct 15, 2015	9.130	9.130	9.130	9.130	741	+0.05(+0.55%)
Oct 13, 2015		9.080	9.080	9.080	220	-0.24(-2.58%)
Oct 12, 2015	9.320	9.320	9.320	9.320	479	+0.25(+2.76%)
Oct 09, 2015	8.940	9.070	8.850	9.070	592	+0.30(+3.42%)
Oct 08, 2015	8.700	8.980	8.690	8.770	2,593	+0.33(+3.91%)
Oct 07, 2015	8.530	8.530	8.440	8.440	941	-0.01(-0.12%)
Oct 06, 2015	8.740	8.740	8.450	8.450	694	-0.23(-2.65%)
Oct 05, 2015	8.680	8.680	8.680	8.680	924	+0.05(+0.58%)
Oct 02, 2015	8.540	8.810	8.540	8.630	2,204	+0.32(+3.85%)
Oct 01, 2015	8.320	8.550	8.310	8.310	909	-0.21(-2.46%)
Sep 30, 2015	8.530	8.530	8.250	8.520	1,882	+0.11(+1.31%)
Sep 29, 2015	8.410	8.410	8.410	8.410	259	-0.22(-2.55%)
Sep 28, 2015	8.630	8.630	8.630	8.630	604	+0.09(+1.05%)
Sep 25, 2015	8.540	8.540	8.540	8.540	912	-0.23(-2.62%)
Sep 24, 2015	8.820	8.820	8.590	8.770	2,501	-0.26(-2.88%)
Sep 23, 2015	8.720	9.030	8.720	9.030	1,460	+0.04(+0.44%)
Sep 22, 2015	8.970	8.990	8.770	8.990	4,657	+0.06(+0.67%)
Sep 21, 2015	8.940	9.080	8.930	8.930	3,222	-0.06(-0.67%)
Sep 18, 2015	9.230	9.280	8.940	8.990	823	-0.20(-2.18%)
Sep 17, 2015	9.200	9.200	9.190	9.190	482	+0.02(+0.20%)
Sep 16, 2015	9.230	9.230	9.070	9.172	2,672	+0.23(+2.60%)
Sep 15, 2015	8.830	9.120	8.820	8.940	5,548	-0.03(-0.33%)
Sep 14, 2015	9.170	9.170	8.880	8.970	7,669	-0.17(-1.86%)
Sep 11, 2015	8.890	9.140	8.890	9.140	11,092	-0.06(-0.65%)
Sep 10, 2015	9.190	9.270	8.950	9.200	708	+0.06(+0.66%)
Sep 09, 2015	9.180	9.190	9.040	9.140	2,008	+0.07(+0.77%)
Sep 08, 2015	9.120	9.320	9.070	9.070	1,947	+0.35(+4.01%)
Sep 04, 2015		8.720	8.720	8.720	0	-0.03(-0.34%)
Sep 03, 2015	8.750	8.750	8.750	8.750	828	-0.05(-0.57%)
Sep 02, 2015	8.790	8.800	8.790	8.800	3,528	+0.10(+1.15%)
Sep 01, 2015	8.760	8.760	8.700	8.700	1,437	-0.28(-3.12%)
Aug 31, 2015	8.640	8.980	8.640	8.980	2,659	+0.03(+0.34%)
Aug 28, 2015	9.180	9.180	8.950	8.950	1,321	-0.04(-0.44%)
Aug 27, 2015	9.110	9.170	8.990	8.990	4,287	+0.35(+4.05%)
Aug 26, 2015	8.830	8.830	8.550	8.640	1,250	-0.56(-6.09%)
Aug 25, 2015	9.020	9.300	9.020	9.200	2,804	+0.05(+0.55%)
Aug 24, 2015	9.000	9.180	9.000	9.150	3,148	-0.48(-4.98%)
Aug 20, 2015		9.630	9.630	9.630	152	+0.23(+2.45%)
Aug 19, 2015	9.264	9.400	9.264	9.400	4,785	+0.15(+1.62%)
Aug 18, 2015	9.250	9.250	9.250	9.250	554	-0.04(-0.43%)
Aug 17, 2015	9.290	9.290	9.200	9.290	2,159	-0.20(-2.11%)
Aug 14, 2015	9.490	9.510	9.490	9.490	2,529	-0.29(-2.97%)
Aug 13, 2015	9.780	9.780	9.780	9.780	346	+0.23(+2.41%)
Aug 11, 2015		9.550	9.550	9.550	289	+0.24(+2.58%)
Aug 10, 2015	9.410	9.410	9.280	9.310	913	-0.11(-1.17%)
Aug 07, 2015	9.420	9.420	9.420	9.420	545	+0.05(+0.53%)
Aug 06, 2015	9.390	9.390	9.350	9.370	1,929	-0.22(-2.29%)
Aug 05, 2015	9.420	9.590	9.420	9.590	861	+0.14(+1.48%)
Aug 04, 2015	9.720	9.720	9.450	9.450	1,784	-0.11(-1.15%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Chow Tai Fook (OP: CJEWY )

Historical Prices