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

Streaming Delayed 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 (%)
Feb 29, 2016	6.030	6.030	6.030	6.030	592	+0.32(+5.64%)
Feb 26, 2016	5.820	5.820	5.708	5.708	356	-0.03(-0.56%)
Feb 25, 2016	5.780	5.810	5.630	5.740	2,404	+0.04(+0.70%)
Feb 24, 2016	5.700	5.700	5.700	5.700	678	-0.05(-0.87%)
Feb 23, 2016	5.620	5.750	5.580	5.750	1,759	+0.11(+1.95%)
Feb 22, 2016	5.740	5.740	5.640	5.640	739	+0.00(+0.00%)
Feb 19, 2016	5.640	5.780	5.640	5.640	602	+0.00(+0.00%)
Feb 18, 2016	6.010	6.010	5.640	5.640	3,317	-0.83(-12.88%)
Feb 16, 2016		6.474	6.474	6.474	144	-0.19(-2.79%)
Feb 12, 2016		6.660	6.660	6.660	0	+0.90(+15.63%)
Feb 11, 2016	5.899	5.960	5.760	5.760	15,648	-0.18(-3.03%)
Feb 10, 2016	5.950	5.950	5.940	5.940	1,069	-0.16(-2.62%)
Feb 09, 2016	5.730	6.100	5.730	6.100	891	+0.33(+5.72%)
Feb 08, 2016	6.000	6.000	5.730	5.770	1,300	-0.28(-4.63%)
Feb 05, 2016	5.880	6.050	5.880	6.050	497	+0.19(+3.24%)
Feb 04, 2016	5.794	5.870	5.760	5.860	2,351	+0.12(+2.09%)
Feb 03, 2016	5.790	5.790	5.740	5.740	997	-0.07(-1.14%)
Feb 02, 2016	5.810	5.846	5.806	5.806	1,104	-0.27(-4.51%)
Feb 01, 2016	6.060	6.080	5.940	6.080	2,547	+0.37(+6.48%)
Jan 29, 2016	5.720	5.880	5.710	5.710	4,511	+0.16(+2.88%)
Jan 28, 2016	5.640	5.650	5.550	5.550	11,207	+0.13(+2.40%)
Jan 27, 2016	5.500	5.560	5.420	5.420	9,315	-0.25(-4.41%)
Jan 26, 2016	5.540	5.670	5.540	5.670	3,812	-0.09(-1.63%)
Jan 25, 2016	5.820	5.830	5.660	5.764	5,016	+0.14(+2.49%)
Jan 22, 2016	5.640	5.650	5.520	5.624	1,400	+0.13(+2.44%)
Jan 21, 2016	5.520	5.540	5.380	5.490	5,549	+0.00(+0.00%)
Jan 20, 2016	5.410	5.490	5.410	5.490	1,235	-0.02(-0.36%)
Jan 19, 2016	5.510	5.510	5.430	5.510	6,979	-0.07(-1.25%)
Jan 15, 2016		5.580	5.580	5.580	0	-0.16(-2.79%)
Jan 14, 2016	5.540	5.740	5.540	5.740	5,162	-0.02(-0.35%)
Jan 13, 2016	5.840	5.840	5.760	5.760	1,040	-0.08(-1.37%)
Jan 12, 2016	5.970	5.970	5.780	5.840	3,725	-0.05(-0.85%)
Jan 11, 2016	5.920	5.920	5.830	5.890	10,037	-0.13(-2.13%)
Jan 08, 2016	6.050	6.060	6.018	6.018	1,469	+0.08(+1.31%)
Jan 07, 2016	5.830	5.980	5.820	5.940	9,339	-0.08(-1.33%)
Jan 06, 2016	6.060	6.060	6.000	6.020	2,246	-0.14(-2.27%)
Jan 05, 2016	6.280	6.280	6.100	6.160	1,135	-0.10(-1.60%)
Jan 04, 2016	6.200	6.260	6.200	6.260	12,044	-0.26(-3.99%)
Dec 31, 2015		6.520	6.520	6.520	0	+0.16(+2.52%)
Dec 30, 2015	6.320	6.480	6.320	6.360	1,963	-0.05(-0.78%)
Dec 29, 2015	6.390	6.420	6.380	6.410	3,571	-0.15(-2.29%)
Dec 28, 2015	6.455	6.560	6.455	6.560	3,956	-0.13(-1.94%)
Dec 24, 2015		6.690	6.690	6.690	0	+0.12(+1.83%)
Dec 23, 2015	6.690	6.700	6.570	6.570	9,246	-0.00(-0.06%)
Dec 22, 2015	6.540	6.574	6.540	6.574	842	+0.13(+2.08%)
Dec 21, 2015	6.590	6.590	6.430	6.440	9,521	-0.19(-2.87%)
Dec 18, 2015	6.610	6.750	6.560	6.630	4,978	-0.02(-0.30%)
Dec 17, 2015	6.710	6.710	6.600	6.650	3,840	+0.10(+1.53%)
Dec 16, 2015	6.540	6.620	6.470	6.550	3,028	-0.20(-2.93%)
Dec 15, 2015	6.640	6.810	6.620	6.748	13,056	+0.13(+1.93%)
Dec 14, 2015	6.480	6.730	6.460	6.620	7,767	-0.08(-1.19%)
Dec 11, 2015	6.610	6.700	6.590	6.700	8,295	-0.02(-0.30%)
Dec 10, 2015	6.650	6.816	6.640	6.720	3,858	+0.02(+0.30%)
Dec 09, 2015	6.730	6.830	6.630	6.700	5,695	-0.20(-2.90%)
Dec 08, 2015	6.850	6.900	6.710	6.900	1,388	+0.17(+2.53%)
Dec 07, 2015	6.940	6.940	6.730	6.730	5,053	-0.54(-7.43%)
Dec 04, 2015	7.560	7.560	7.270	7.270	6,168	+0.03(+0.41%)
Dec 03, 2015	7.630	7.630	7.240	7.240	2,619	-0.52(-6.73%)
Dec 02, 2015	7.860	7.860	7.540	7.762	6,014	+0.01(+0.15%)

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