Historical Stock Prices

CHKE 
$12.99
*  
0.11
 negative 
0.84%
Get CHKE Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 13.11 13.21 12.95 12.99 47,100
04/16/2014 12.95 13.111 12.95 13.1 21,053
04/15/2014 13.16 13.17 12.97 13.1 14,439
04/14/2014 13.4 13.4 13.05 13.19 32,327
04/11/2014 13.4 13.57 13.3997 13.5 21,601
04/10/2014 13.47 13.59 13.47 13.47 5,039
04/09/2014 13.72 13.96 13.61 13.74 8,434
04/08/2014 13.61 13.88 13.55 13.77 12,318
04/07/2014 13.82 14.01 13.68 13.77 5,835
04/04/2014 14.1 14.1 13.64 13.77 16,947
04/03/2014 14.15 14.15 14 14 4,392
04/02/2014 14.13 14.15 13.9421 14.08 4,738
04/01/2014 13.95 14.01 13.9 13.94 7,890
03/31/2014 13.66 13.95 13.65 13.93 33,770
03/28/2014 13.51 13.7799 13.51 13.65 2,725
03/27/2014 13.81 13.9799 13.548 13.78 12,114
03/26/2014 14.31 14.31 13.8 13.87 13,694
03/25/2014 14.82 14.82 14.22 14.23 36,138
03/24/2014 14.79 14.84 14.7 14.84 8,899
03/21/2014 14.92 14.98 14.34 14.79 42,746
03/20/2014 14.76 15 14.62 14.82 9,756
03/19/2014 14.76 14.99 14.76 14.81 70,206
03/18/2014 14.76 15 14.76 14.8 13,386
03/17/2014 14.72 14.91 14.61 14.91 13,701
03/14/2014 14.5 14.8 14.455 14.75 62,840
03/13/2014 14.71 14.75 14.55 14.55 23,351
03/12/2014 14.65 14.76 14.65 14.75 34,919
03/11/2014 14.75 14.79 14.67 14.67 3,349
03/10/2014 14.66 14.76 14.66 14.75 69,023
03/07/2014 14.551 14.78 14.551 14.75 14,409
03/06/2014 14.52 14.59 14.48 14.5 12,912
03/05/2014 14.49 14.55 14.32 14.55 19,974
03/04/2014 14.31 14.41 14.211 14.4 27,708
03/03/2014 14.11 14.31 14.1 14.31 5,981
02/28/2014 14.03 14.22 14.03 14.22 15,866
02/27/2014 14.12 14.24 14 14.05 11,011
02/26/2014 13.74 14.2 13.7 14.2 94,288
02/25/2014 13.72 13.755 13.5501 13.73 20,029
02/24/2014 13.56 13.72 13.5 13.69 19,345
02/21/2014 13.73 13.835 13.45 13.59 7,015
02/20/2014 13.88 13.92 13.59 13.69 9,350
02/19/2014 13.87 13.87 13.58 13.79 9,173
02/18/2014 13.95 14 13.76 13.82 8,773
02/14/2014 14.04 14.04 13.92 14.01 6,580
02/13/2014 14 14.1 13.8921 14.05 3,417
02/12/2014 14 14.0852 13.69 14 10,279
02/11/2014 14.04 14.23 13.9 14.03 4,778
02/10/2014 13.82 14.17 13.761 14.16 8,502
02/07/2014 13.811 14 13.81 13.96 4,203
02/06/2014 13.92 14 13.71 13.99 10,056
02/05/2014 13.85 13.85 13.611 13.7 10,195
02/04/2014 13.69 13.94 13.42 13.94 22,978
02/03/2014 13.69 13.83 13.38 13.6 14,159
01/31/2014 13.79 13.84 13.51 13.69 10,876
01/30/2014 13.64 14 13.64 13.88 7,384
01/29/2014 13.53 13.76 13.5 13.6 50,578
01/28/2014 13.6 13.655 13.5 13.61 5,965
01/27/2014 13.72 13.75 13.53 13.6 11,264
01/24/2014 13.83 13.98 13.71 13.72 5,654
01/23/2014 13.96 13.98 13.78 13.8 12,987
01/22/2014 13.89 14.05 13.87 14 10,664
01/21/2014 14.11 14.11 13.765 13.88 8,182
01/17/2014 14.01 14.13 13.89 14.1 4,298
01/16/2014 14.15 14.15 13.88 14.09 6,553
01/15/2014 14.15 14.15 13.91 14.08 6,478
01/14/2014 14.21 14.21 13.87 14.06 16,053
01/13/2014 14.09 14.23 13.86 14.22 8,110
01/10/2014 14.1 14.21 14.01 14.13 7,999
01/09/2014 13.9 14.11 13.86 14.11 12,562
01/08/2014 14.16 14.2299 14 14.14 9,126
01/07/2014 13.86 14.3 13.86 14.27 17,920
01/06/2014 13.71 13.9 13.71 13.9 26,336
01/03/2014 13.75 13.84 13.57 13.75 8,473
01/02/2014 13.754 13.84 13.49 13.75 14,000
12/31/2013 13.602 13.8 13.55 13.8 42,210
12/30/2013 13.62 13.765 13.6 13.75 19,440
12/27/2013 13.65 13.73 13.6 13.7 28,800
12/26/2013 13.66 13.69 13.525 13.69 2,963
12/24/2013 13.5 13.73 13.5 13.72 5,077
12/23/2013 13.69 13.75 13.14 13.67 53,766
12/20/2013 13.58 13.75 13.3824 13.75 65,661
12/19/2013 13.82 13.97 13.61 13.75 9,558
12/18/2013 13.66 13.83 13.421 13.83 15,685
12/17/2013 13.82 13.959 13.4101 13.7 26,824
12/16/2013 13.77 13.883 13.551 13.82 47,123
12/13/2013 13.7 13.95 13.62 13.7 32,474
12/12/2013 14.11 14.14 13.75 13.75 20,630
12/11/2013 13.63 14.07 13.58 13.98 11,646
12/10/2013 13.79 13.8 13.72 13.72 7,905
12/09/2013 13.76 14.01 13.76 13.85 7,365
12/06/2013 13.98 13.98 13.65 13.8 11,551
12/05/2013 14.02 14.02 13.845 13.88 12,538
12/04/2013 14.05 14.19 13.76 14.11 26,372
12/03/2013 14.28 14.39 13.52 14.21 11,114
12/02/2013 14.18 14.39 13.82 14.39 145,286
11/29/2013 14.2285 14.25 14.0696 14.25 6,714
11/27/2013 14.232 14.24 14 14.1 4,037
11/26/2013 14.08 14.13 14.02 14.13 993
11/25/2013 14.13 14.2347 13.96 14.23 14,107
11/22/2013 14.24 14.329 14.09 14.22 5,481
11/21/2013 14.48 14.48 14.19 14.31 4,499
11/20/2013 14.27 14.47 14.26 14.44 3,935
11/19/2013 14.47 14.47 14.0001 14.36 14,785
11/18/2013 14.58 14.58 14.25 14.36 15,407
11/15/2013 14.65 14.77 14.55 14.7 8,955
11/14/2013 14.5 14.899 14.5 14.69 22,254
11/13/2013 13.85 14.49 13.85 14.32 10,440
11/12/2013 13.937 13.98 13.83 13.87 8,262
11/11/2013 13.62 13.93 13.6001 13.82 23,965
11/08/2013 13.76 13.89 13.6601 13.7 14,321
11/07/2013 13.77 13.8 13.6501 13.78 10,895
11/06/2013 13.75 13.77 13.6 13.77 2,825
11/05/2013 13.64 13.7 13.59 13.67 7,647
11/04/2013 13.84 13.84 13.534 13.71 20,326
11/01/2013 13.75 13.83 13.75 13.79 10,569
10/31/2013 13.62 13.83 13.6 13.72 7,167
10/30/2013 13.65 13.7964 13.6 13.69 4,385
10/29/2013 13.511 13.77 13.51 13.68 6,434
10/28/2013 13.53 13.6 13.41 13.56 6,474
10/25/2013 13.48 13.5199 13.46 13.5 27,831
10/24/2013 13.44 13.52 13.2 13.48 13,315
10/23/2013 13.33 13.45 13.301 13.4 8,953
10/22/2013 13.52 13.52 13.27 13.27 8,216
10/21/2013 13.41 13.5 13.25 13.48 10,818
10/18/2013 13.395 13.47 13.19 13.38 11,727
10/17/2013 13.19 13.46 13.17 13.31 14,659
10/16/2013 13.21 13.24 13.06 13.23 22,555
10/15/2013 13.18 13.25 13.03 13.21 13,593
10/14/2013 13.05 13.25 12.99 13.16 15,562
10/11/2013 12.99 13.15 12.95 12.99 8,709
10/10/2013 13.145 13.19 13 13.08 6,124
10/09/2013 13.01 13.09 12.94 13.02 24,705
10/08/2013 12.95 13.33 12.91 12.98 31,103
10/07/2013 12.95 12.99 12.75 12.85 23,115
10/04/2013 13.06 13.06 13 13 6,102
10/03/2013 13.14 13.2 13.04 13.09 31,501
10/02/2013 12.95 13.0599 12.87 13.05 19,762
10/01/2013 13 13.02 12.84 13 22,438
09/30/2013 13 13.25 12.86 13.01 38,971
09/27/2013 13 13.08 12.67 12.91 22,904
09/26/2013 13.09 13.09 12.82 13 12,789
09/25/2013 13 13.12 12.96 13.01 17,435
09/24/2013 12.79 13.08 12.79 12.98 28,957
09/23/2013 12.99 13.09 12.52 12.95 33,458
09/20/2013 12.95 13.09 12.9 13.01 24,622
09/19/2013 12.95 13.16 12.9 13.06 38,873
09/18/2013 12.68 12.91 12.5 12.91 28,787
09/17/2013 12.6 12.7 12.42 12.66 27,678
09/16/2013 12.39 12.74 12.27 12.55 15,176
09/13/2013 11.99 12.39 11.99 12.25 25,064
09/12/2013 12 12.03 11.83 11.87 16,298
09/11/2013 11.91 12.04 11.83 11.985 43,995
09/10/2013 12 12.15 11.92 12.06 21,881
09/09/2013 12.08 12.129 11.75 12 21,157
09/06/2013 11.96 12.16 11.77 12.09 18,739
09/05/2013 12.03 12.049 11.9 11.93 5,623
09/04/2013 11.93 12.159 11.86 12.05 8,677
09/03/2013 11.93 12.01 11.85 11.91 15,879
08/30/2013 11.97 11.97 11.88 11.9 13,431
08/29/2013 12.01 12.13 11.82 12.01 9,337
08/28/2013 12.03 12.05 11.9601 12.03 11,660
08/27/2013 11.98 12.18 11.98 12.01 14,923
08/26/2013 12.01 12.11 12 12.02 7,946
08/23/2013 12.05 12.21 12.05 12.12 4,699
08/22/2013 12.02 12.19 12 12.07 3,313
08/21/2013 12 12.11 12 12.02 7,070
08/20/2013 12.03 12.085 12 12.05 4,513
08/19/2013 12.06 12.3 12 12.02 6,647
08/16/2013 12.31 12.31 12.02 12.06 5,808
08/15/2013 12.091 12.24 12.05 12.16 29,445
08/14/2013 12.3 12.31 12.2 12.25 8,550
08/13/2013 12.36 12.36 12.18 12.29 6,174
08/12/2013 12.31 12.71 12.18 12.33 14,727
08/09/2013 12.6 12.65 12.46 12.49 13,600
08/08/2013 12.65 12.7 12.41 12.41 13,775
08/07/2013 12.95 12.95 12.7 12.7 6,534
08/06/2013 12.91 13 12.8 12.95 20,894
08/05/2013 13.25 13.31 12.84 12.89 15,498
08/02/2013 13.02 13.34 12.95 13.21 10,526
08/01/2013 13.1 13.17 12.94 13.07 6,052
07/31/2013 12.93 13.07 12.76 12.97 49,512
07/30/2013 12.82 12.94 12.7 12.86 11,472
07/29/2013 12.75 12.89 12.65 12.82 72,274
07/26/2013 12.82 13.02 12.75 12.8 59,877
07/25/2013 12.77 12.94 12.76 12.86 32,024
07/24/2013 12.91 12.997 12.75 12.85 24,280
07/23/2013 12.8 12.84 12.75 12.8 20,904
07/22/2013 12.95 13 12.75 12.78 22,299
07/19/2013 12.76 13.06 12.76 12.95 23,501
07/18/2013 12.74 12.88 12.74 12.79 11,176
07/17/2013 12.79 12.86 12.6245 12.81 41,138
07/16/2013 12.71 12.8 12.6 12.74 8,137
07/15/2013 12.79 12.8 12.582 12.77 13,040
07/12/2013 12.65 12.75 12.55 12.7 17,023
07/11/2013 12.68 12.81 12.57 12.6 19,226
07/10/2013 12.61 12.74 12.53 12.6 59,577
07/09/2013 12.88 12.93 12.57 12.6 40,602
07/08/2013 13.09 13.14 12.89 12.99 19,176
07/05/2013 12.93 13.15 12.93 13.1 9,928
07/03/2013 12.84 13.06 12.77 12.96 16,962
07/02/2013 12.95 13.04 12.82 12.88 31,461
07/01/2013 12.8 13.03 12.73 13 38,449
06/28/2013 12.61 13.055 12.61 12.78 1,285,579
06/27/2013 12.85 13.02 12.6 12.65 58,648
06/26/2013 12.82 13 12.64 12.87 35,603
06/25/2013 12.86 12.86 12.55 12.77 42,197
06/24/2013 12.91 13.17 12.76 12.77 40,920
06/21/2013 12.97 13.2399 12.91 12.97 42,547
06/20/2013 12.98 13.21 12.81 12.96 65,766
06/19/2013 13.2 13.3244 13.07 13.08 23,497
06/18/2013 13.26 13.379 13.13 13.24 42,707
06/17/2013 13.48 13.48 13.11 13.2 30,000
06/14/2013 13.41 13.47 12.95 13.35 45,390
06/13/2013 13.39 13.55 13.02 13.54 39,052
06/12/2013 13.24 13.46 13.0575 13.32 29,191
06/11/2013 13.36 13.36 13.14 13.2 9,819
06/10/2013 13.42 13.51 13.33 13.51 12,116
06/07/2013 13.43 13.512 13.33 13.49 19,216
06/06/2013 13.18 13.38 13.11 13.33 25,367
06/05/2013 13.78 13.78 13.3125 13.38 18,364
06/04/2013 13.84 13.93 13.52 13.78 27,097
06/03/2013 13.45 13.97 13.24 13.88 44,529
05/31/2013 13.43 13.7 13.32 13.52 32,293
05/30/2013 13.49 13.6 13.45 13.52 12,487
05/29/2013 13.7 13.7 13.43 13.58 6,469
05/28/2013 13.72 13.96 13.59 13.86 19,772
05/24/2013 13.55 13.7176 13.43 13.62 12,073
05/23/2013 13.46 13.65 13.3801 13.57 10,017
05/22/2013 13.5 13.72 13.38 13.48 98,859
05/21/2013 13.34 13.5765 13.12 13.5 25,486
05/20/2013 13.3 13.38 13.12 13.38 105,165
05/17/2013 13.31 13.38 13.13 13.32 19,854
05/16/2013 13.29 13.42 13.11 13.3 20,232
05/15/2013 13.35 13.37 13.11 13.36 42,615
05/14/2013 13.34 13.415 13.32 13.35 18,808
05/13/2013 13.375 13.45 13.19 13.35 36,444
05/10/2013 13.22 13.44 13.22 13.32 18,647
05/09/2013 13.3 13.38 13.13 13.14 7,719
05/08/2013 13.17 13.35 13.17 13.35 14,588
05/07/2013 13.27 13.2775 13.14 13.25 26,648
05/06/2013 13.23 13.3 13.15 13.3 12,171
05/03/2013 13.31 13.39 13.2 13.27 29,997
05/02/2013 12.9 13.19 12.9 13.18 109,153
05/01/2013 12.99 13.15 12.65 12.86 127,000
04/30/2013 13.2 13.2 13.03 13.03 28,722
04/29/2013 13.09 13.12 13 13.08 14,237
04/26/2013 13.13 13.18 13 13.01 16,400
04/25/2013 13.26 13.43 13 13.05 65,849
04/24/2013 12.99 13.324 12.99 13.21 47,954
04/23/2013 12.86 13.16 12.86 13.08 38,928
04/22/2013 12.81 13.07 12.7 12.92 33,295
04/19/2013 12.99 13.25 12.65 12.8 55,372
04/18/2013 12.89 13.3 12.89 13 146,791
04/17/2013 13.04 13.22 12.775 12.85 26,581
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.

Research your brokers before you trade


Want to trade FX?