Home > Quotes > CEC > Historical Prices

CEC Entertainment, Inc. Historical Stock Prices

CEC 
$40.74
*  
1.34
  negative  
3.18%
Get CEC Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  42.27  42.43  40.68  40.74 63,382
06/19/2013 42.09 42.43 40.68 40.74 63,382
06/18/2013 40.7 42.15 40.694 42.08 55,382
06/17/2013 41.1 41.7 40.33 40.77 43,263
06/14/2013 41.56 41.56 40.48 40.74 33,640
06/13/2013 41.12 41.55 40.8 41.5 54,847
06/12/2013 41.59 42.35 41.04 41.2 38,754
06/11/2013 41.51 41.78 40.96 41.36 40,496
06/10/2013 41.24 41.69 41.11 41.67 42,496
06/07/2013 40.45 41.28 39.54 41.05 34,464
06/06/2013 40.59 40.59 39.99 40.39 37,067
06/05/2013 40.87 41.15 40.45 40.53 76,099
06/04/2013 40.61 40.9 40.16 40.8 97,732
06/03/2013 40 40.86 39.71 40.74 106,321
05/31/2013 40.21 40.49 40.04 40.05 43,057
05/30/2013 40.54 40.749 39.99 40.4 26,703
05/29/2013 40.22 40.6299 40.06 40.38 47,241
05/28/2013 39.66 40.41 39.66 40.4 63,944
05/24/2013 39.21 39.6 39 39.18 33,258
05/23/2013 38.84 39.36 38.84 39.25 78,867
05/22/2013 39.6 40.09 38.96 39.03 81,400
05/21/2013 39.55 39.96 39.4 39.7 107,992
05/20/2013 38.92 39.61 38.92 39.5 85,630
05/17/2013 39.01 39.4399 39 39.12 106,406
05/16/2013 38.68 38.94 38.31 38.7 46,966
05/15/2013 38.35 39 38.35 38.72 136,996
05/14/2013 38.01 38.46 37.9 38.45 163,039
05/13/2013 38.17 38.17 37.83 38 122,265
05/10/2013 37.89 38.55 37.68 37.96 191,661
05/09/2013 37.67 37.9 37.43 37.86 139,445
05/08/2013 37.47 37.84 37.1 37.82 237,818
05/07/2013 37.19 37.59 36.95 37.42 306,461
05/06/2013 37.1 37.52 36.81 37.22 275,127
05/03/2013 34.5 38.83 34.5 36.98 664,569
05/02/2013 33.15 33.65 32.31 32.94 124,783
05/01/2013 33.23 33.45 32.51 32.92 187,139
04/30/2013 33.07 33.46 32.81 33.37 81,924
04/29/2013 32.88 33.24 32.745 33.1 40,957
04/26/2013 32.65 32.95 32.35 32.77 76,291
04/25/2013 32.44 33.12 32.44 32.77 96,503
04/24/2013 32.03 32.45 31.96 32.35 22,395
04/23/2013 31.41 32.01 31.23 31.95 29,471
04/22/2013 31.66 31.66 30.71 31.31 59,773
04/19/2013 31.64 31.82 31.35 31.61 44,732
04/18/2013 31.67 31.87 31.375 31.56 44,149
04/17/2013 31.62 31.91 31.07 31.52 126,069
04/16/2013 31.84 31.84 31.3301 31.71 59,497
04/15/2013 32.38 32.38 31 31.58 116,821
04/12/2013 32.37 32.79 32.15 32.6 28,251
04/11/2013 33.11 33.11 32.46 32.54 40,662
04/10/2013 32.87 33.25 32.64 33.11 54,173
04/09/2013 32.26 32.94 32.19 32.77 61,982
04/08/2013 32.28 32.28 31.7901 32.19 27,589
04/05/2013 32 32.3 31.75 32.13 37,393
04/04/2013 32.16 32.39 32 32.09 61,069
04/03/2013 32.35 32.61 32.11 32.13 82,618
04/02/2013 32.74 32.74 32.1725 32.27 55,407
04/01/2013 32.74 32.97 32.25 32.59 64,140
03/28/2013 32.72 32.966 32.58 32.75 62,237
03/27/2013 32.94 33.3 32.76 32.83 40,124
03/26/2013 32.68 33.05 32.65 33.03 49,415
03/25/2013 33.16 33.42 32.6 32.65 82,868
03/22/2013 32.49 33.14 32.46 32.9 57,317
03/21/2013 32.56 32.67 32.25 32.5 41,921
03/20/2013 32.25 32.79 32.22 32.71 85,495
03/19/2013 32.25 32.49 31.95 32.13 66,601
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.