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 31, 2016	7.143	7.143	7.143	7.143	234	+0.20(+2.92%)
Oct 28, 2016	6.940	6.940	6.940	6.940	322	-0.04(-0.57%)
Oct 27, 2016	6.940	6.980	6.940	6.980	641	-0.42(-5.68%)
Oct 26, 2016	7.120	7.400	7.070	7.400	1,192	-0.12(-1.60%)
Oct 25, 2016	7.520	7.520	7.520	7.520	292	+0.19(+2.59%)
Oct 24, 2016	7.450	7.450	7.140	7.330	743	+0.39(+5.62%)
Oct 21, 2016	6.940	6.940	6.940	6.940	345	-0.28(-3.88%)
Oct 20, 2016	7.220	7.220	7.220	7.220	830	+0.40(+5.87%)
Oct 19, 2016	7.081	7.081	6.820	6.820	650	-0.30(-4.21%)
Oct 18, 2016	7.105	7.120	6.920	7.120	2,400	+0.08(+1.14%)
Oct 17, 2016	7.040	7.040	7.006	7.040	1,741	+0.09(+1.35%)
Oct 14, 2016	7.000	7.000	6.920	6.946	2,000	+0.03(+0.38%)
Oct 13, 2016	6.920	6.920	6.920	6.920	417	-0.08(-1.14%)
Oct 12, 2016	7.270	7.270	6.890	7.000	1,855	+0.05(+0.72%)
Oct 11, 2016	7.210	7.210	6.950	6.950	1,101	-0.33(-4.57%)
Oct 10, 2016	7.332	7.390	7.000	7.282	1,878	-0.05(-0.65%)
Oct 07, 2016	7.330	7.330	7.330	7.330	616	+0.05(+0.69%)
Oct 04, 2016		7.280	7.280	7.280	111	+0.00(+0.00%)
Oct 03, 2016	7.270	7.280	7.240	7.280	741	-0.21(-2.80%)
Sep 30, 2016	7.090	7.490	7.050	7.490	1,848	+0.05(+0.67%)
Sep 29, 2016	7.440	7.440	7.440	7.440	553	-0.05(-0.67%)
Sep 28, 2016	7.447	7.490	7.447	7.490	637	+0.28(+3.88%)
Sep 27, 2016	7.090	7.210	7.090	7.210	2,310	+0.13(+1.84%)
Sep 26, 2016	7.380	7.380	7.080	7.080	1,170	-0.44(-5.85%)
Sep 23, 2016	7.520	7.520	7.520	7.520	312	+0.01(+0.13%)
Sep 21, 2016		7.510	7.510	7.510	250	+0.30(+4.16%)
Sep 20, 2016	7.170	7.210	7.170	7.210	537	-0.24(-3.22%)
Sep 19, 2016	7.450	7.450	7.450	7.450	757	+0.23(+3.19%)
Sep 16, 2016	7.510	7.510	7.220	7.220	836	+0.05(+0.70%)
Sep 15, 2016	7.210	7.210	7.170	7.170	414	-0.36(-4.78%)
Sep 14, 2016	7.510	7.550	7.490	7.530	1,337	+0.46(+6.51%)
Sep 13, 2016	7.060	7.070	7.060	7.070	550	-0.32(-4.33%)
Sep 12, 2016	7.170	7.520	7.170	7.390	1,344	-0.14(-1.86%)
Sep 08, 2016		7.530	7.530	7.530	170	-0.18(-2.33%)
Sep 07, 2016	7.460	7.710	7.460	7.710	4,375	+0.66(+9.36%)
Sep 06, 2016	7.340	7.340	7.050	7.050	543	-0.03(-0.42%)
Sep 02, 2016		7.080	7.080	7.080	0	+0.18(+2.61%)
Sep 01, 2016	7.160	7.160	6.900	6.900	804	-0.01(-0.12%)
Aug 31, 2016	7.000	7.090	6.900	6.908	1,780	-0.37(-5.11%)
Aug 30, 2016	7.350	7.360	7.090	7.280	823	+0.06(+0.83%)
Aug 29, 2016	7.460	7.460	7.180	7.220	2,072	-0.16(-2.17%)
Aug 26, 2016	7.380	7.380	7.380	7.380	790	+0.15(+2.07%)
Aug 25, 2016	7.221	7.230	7.221	7.230	417	-0.23(-3.08%)
Aug 24, 2016	7.500	7.500	7.460	7.460	2,212	+0.28(+3.90%)
Aug 23, 2016	7.180	7.180	7.180	7.180	444	-0.46(-6.02%)
Aug 19, 2016		7.640	7.640	7.640	216	+0.25(+3.38%)
Aug 18, 2016	7.110	7.390	7.110	7.390	1,091	+0.39(+5.57%)
Aug 17, 2016	7.000	7.000	7.000	7.000	597	-0.41(-5.53%)
Aug 16, 2016	7.190	7.410	7.190	7.410	2,223	+0.21(+2.92%)
Aug 12, 2016		7.200	7.200	7.200	209	-0.16(-2.15%)
Aug 11, 2016	7.230	7.358	7.230	7.358	839	-0.20(-2.62%)
Aug 10, 2016	7.454	7.556	7.420	7.556	1,717	+0.08(+1.02%)
Aug 08, 2016		7.480	7.480	7.480	254	-0.01(-0.13%)
Aug 05, 2016	7.490	7.490	7.490	7.490	712	+0.19(+2.60%)
Aug 04, 2016	7.490	7.490	7.260	7.300	928	-0.25(-3.31%)
Aug 03, 2016	7.540	7.582	7.540	7.550	3,478	-0.02(-0.26%)

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