Historical Stock Prices

CHKE 
$22.67
*  
2.35
11.56%
Get CHKE Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CHKE now
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

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

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 20.9 23.3949 20.7 22.67 165,860
04/16/2015 19.84 20.589 19.8 20.32 53,080
04/15/2015 20.07 20.3699 19.77 19.77 59,998
04/14/2015 20.12 20.672 20 20.03 14,925
04/13/2015 19.82 19.9945 19.7572 19.97 7,062
04/10/2015 19.81 19.98 19.45 19.89 13,124
04/09/2015 19.83 19.98 19.5311 19.62 10,556
04/08/2015 19.78 19.98 19.7 19.88 9,396
04/07/2015 19.67 19.98 19.67 19.83 16,042
04/06/2015 19.68 20 19.13 20 10,699
04/02/2015 19.2 19.64 19.051 19.64 20,385
04/01/2015 19.52 19.52 18.91 19.3 56,708
03/31/2015 19.48 19.83 19.34 19.48 12,015
03/30/2015 19.04 19.49 19 19.47 22,087
03/27/2015 18.88 19 18.694 18.96 103,957
03/26/2015 18.78 19.14 18.62 19.14 7,964
03/25/2015 18.77 18.81 18.68 18.81 3,801
03/24/2015 18.64 18.7 18.6001 18.7 29,995
03/23/2015 18.97 18.97 18.57 18.66 10,650
03/20/2015 19.25 19.25 18.37 18.8 27,708
03/19/2015 18.43 19.25 18.42 19.25 115,261
03/18/2015 18.45 18.47 18.14 18.38 11,048
03/17/2015 18.25 18.48 18.16 18.43 87,929
03/16/2015 18.25 18.2999 18.25 18.25 3,515
03/13/2015 18.27 18.31 18.15 18.31 19,107
03/12/2015 18.69 18.8999 18.14 18.19 16,869
03/11/2015 18.64 18.84 18.46 18.62 192,152
03/10/2015 18.5 18.84 18.5 18.68 12,281
03/09/2015 18.52 18.58 18 18.58 6,482
03/06/2015 18.6 18.65 18.37 18.6 7,790
03/05/2015 18.51 18.56 18.35 18.56 9,295
03/04/2015 18.25 18.65 18.22 18.65 8,956
03/03/2015 18.17 18.25 18.0618 18.24 11,592
03/02/2015 18.01 18.2 18.01 18.12 11,734
02/27/2015 18.1 18.35 18.0805 18.25 10,763
02/26/2015 18.16 18.28 18.05 18.14 8,470
02/25/2015 18.17 18.57 18.15 18.15 14,728
02/24/2015 18.55 18.55 18.18 18.35 34,344
02/23/2015 18.21 18.47 18.15 18.32 9,055
02/20/2015 18.2 18.41 18.19 18.36 7,067
02/19/2015 18.22 18.39 18.18 18.2 8,051
02/18/2015 18.21 18.38 18.16 18.22 7,611
02/17/2015 18.62 18.62 18.08 18.33 18,218
02/13/2015 18.29 18.65 18.2 18.58 8,552
02/12/2015 18.29 18.37 18.13 18.3 14,567
02/11/2015 18 18.48 18 18.34 12,567
02/10/2015 18.195 18.39 18 18.01 8,773
02/09/2015 18.54 18.73 18.16 18.16 21,743
02/06/2015 18.31 18.65 18.31 18.5 23,081
02/05/2015 18.14 18.48 18.14 18.48 29,849
02/04/2015 18.05 18.3799 17.9501 18.13 59,120
02/03/2015 18.06 18.47 18.06 18.3 19,389
02/02/2015 18.32 18.46 18.05 18.05 9,466
01/30/2015 18.46 18.61 17.9 18.18 31,696
01/29/2015 18.2 18.65 18 18.2 17,416
01/28/2015 18.13 18.38 18 18.16 26,539
01/27/2015 18.26 18.3628 17.89 17.9 17,540
01/26/2015 18.4 18.65 17.59 18.3 29,799
01/23/2015 18.48 18.64 17.6828 18.45 22,386
01/22/2015 18.61 18.84 18.25 18.51 26,864
01/21/2015 18.67 18.9143 17.931 18.45 39,632
01/20/2015 17.99 18.73 17.76 18.39 57,748
01/16/2015 18.35 19.0999 17.56 18.29 12,985
01/15/2015 19.13 19.14 17.5 18.31 77,610
01/14/2015 19.03 19.24 18.68 19.02 20,982
01/13/2015 19.27 19.395 18.83 18.83 30,873
01/12/2015 19.25 19.4 19.25 19.39 26,958
01/09/2015 19.302 19.46 19.25 19.25 14,359
01/08/2015 19.4 19.5 19.1 19.26 8,405
01/07/2015 19.11 19.19 18.56 19.19 20,165
01/06/2015 19.33 19.3499 18.63 19.2 10,574
01/05/2015 19.42 19.42 18.8728 19.28 29,503
01/02/2015 19.44 19.44 18.856 19.28 12,755
12/31/2014 19.2 19.51 18.8 19.36 15,160
12/30/2014 18.89 19.24 18.8701 19.2 12,082
12/29/2014 19.17 19.18 18.865 19.03 9,948
12/26/2014 18.55 19.456 18.55 19.05 9,061
12/24/2014 18.902 19.11 18.64 18.7 3,356
12/23/2014 18.88 19.11 18.8 19.11 42,632
12/22/2014 18.43 19.2799 18.43 18.82 49,338
12/19/2014 19.7 19.7 18.22 18.22 59,071
12/18/2014 19.7 19.7 19.28 19.44 9,632
12/17/2014 19.55 19.75 19.3101 19.74 23,018
12/16/2014 19.74 20.31 19.26 19.69 57,419
12/15/2014 18.34 20 17.51 19.73 55,252
12/12/2014 20.65 20.8499 20.0689 20.15 29,807
12/11/2014 20.27 21.005 20.27 20.58 32,818
12/10/2014 18.6 20.4 18.6 20.27 174,041
12/09/2014 17.78 18.43 17.6401 18.29 82,959
12/08/2014 17.62 17.9 17.62 17.85 63,524
12/05/2014 17.67 17.9 17.62 17.71 39,117
12/04/2014 17.541 17.83 17.51 17.51 10,857
12/03/2014 17.841 17.85 17.64 17.77 10,275
12/02/2014 17.88 17.96 17.75 17.77 6,595
12/01/2014 17.95 17.99 17.6262 17.83 11,326
11/28/2014 17.84 18 17.51 17.95 5,178
11/26/2014 17.92 18 17.67 17.77 15,001
11/25/2014 17.98 18 17.55 18 17,831
11/24/2014 17.62 17.98 17.51 17.94 28,117
11/21/2014 17.7 18.04 17.53 17.69 17,360
11/20/2014 17.38 17.8 17.35 17.73 14,892
11/19/2014 17.34 17.78 17.34 17.5 20,671
11/18/2014 17.5 17.91 17.16 17.47 14,964
11/17/2014 18 18.3 17.25 17.59 47,894
11/14/2014 17.39 17.89 17.39 17.89 18,911
11/13/2014 17.69 17.79 17.22 17.4 14,816
11/12/2014 17.73 17.85 17.45 17.58 4,121
11/11/2014 17.63 17.89 17.15 17.86 25,343
11/10/2014 17.5 17.86 17.35 17.645 32,523
11/07/2014 17.44 17.8 17.44 17.51 12,845
11/06/2014 16.62 17.6 16.62 17.45 8,138
11/05/2014 16.77 17.18 16.74 16.94 13,173
11/04/2014 16.5 16.98 16.4601 16.64 9,465
11/03/2014 17.55 17.55 16.53 16.64 14,066
10/31/2014 17.25 17.5 17.05 17.48 10,941
10/30/2014 16.97 17.15 16.891 17.06 8,685
10/29/2014 16.29 17.05 16.29 16.85 16,449
10/28/2014 16.5099 16.6 16.2701 16.47 5,755
10/27/2014 16.04 16.38 15.9472 16.19 27,571
10/24/2014 16.45 16.45 15.93 16.14 72,501
10/23/2014 16.52 16.55 16.38 16.41 25,057
10/22/2014 16.35 16.789 16.24 16.53 31,874
10/21/2014 16.35 16.53 16.13 16.305 25,652
10/20/2014 16.3 16.56 14.77 16.19 36,525
10/17/2014 16.62 16.6293 16.23 16.26 17,372
10/16/2014 16.62 16.73 16.3301 16.61 17,500
10/15/2014 16.67 16.95 16.64 16.71 17,914
10/14/2014 16.76 16.96 16.58 16.715 32,540
10/13/2014 17.18 17.18 16.69 16.79 32,598
10/10/2014 17.56 17.72 17.22 17.22 15,381
10/09/2014 17.87 17.89 17.56 17.57 9,839
10/08/2014 17.91 18.05 17.7854 18 15,991
10/07/2014 18.02 18.4 17.9175 18.02 13,765
10/06/2014 18.4 18.4 17.75 18.21 17,829
10/03/2014 18.63 18.74 18.154 18.55 41,359
10/02/2014 18.29 18.6 18.0008 18.56 13,312
10/01/2014 18.05 18.32 18 18.25 15,435
09/30/2014 18.66 18.81 18.08 18.21 30,462
09/29/2014 18.44 18.97 18.44 18.57 19,980
09/26/2014 18.92 19.53 18.44 18.48 57,496
09/25/2014 18.16 18.99 17.985 18.72 50,178
09/24/2014 18.04 18.3 17.79 18.15 42,754
09/23/2014 17.82 18.29 17.76 17.93 57,743
09/22/2014 17.88 18.26 17.37 17.89 30,459
09/19/2014 17.32 18.01 17.06 17.77 53,915
09/18/2014 17.24 17.665 16.8901 17.26 29,251
09/17/2014 16.81 17.31 16.81 17.07 23,922
09/16/2014 17.5 17.64 16.83 17.08 41,246
09/15/2014 18.61 18.75 17.5 17.5 30,825
09/12/2014 18.5 18.5893 18.28 18.5 38,132
09/11/2014 18.32 18.6599 18.31 18.45 79,540
09/10/2014 18.36 18.36 17.94 18.3 23,200
09/09/2014 18.47 18.47 18.15 18.16 26,267
09/08/2014 18 18.4599 17.95 18.38 19,256
09/05/2014 17.22 18.22 17.22 18.06 18,487
09/04/2014 17.14 17.502 16.83 17.18 22,901
09/03/2014 17.53 17.6456 16.86 17.22 34,639
09/02/2014 17.211 17.95 17.15 17.43 32,576
08/29/2014 17.98 18.1 17.51 17.81 26,368
08/28/2014 18.01 18.29 17.85 18.04 19,797
08/27/2014 18.43 18.48 18.015 18.14 26,472
08/26/2014 18.43 18.75 18.4 18.56 23,736
08/25/2014 18.45 18.48 18.33 18.48 31,804
08/22/2014 18.22 18.49 18.11 18.38 12,104
08/21/2014 18.37 18.37 18.08 18.31 17,998
08/20/2014 18.4 18.59 18.22 18.27 19,724
08/19/2014 18.54 18.8799 18.38 18.43 36,000
08/18/2014 18.48 18.48 18.3 18.43 10,327
08/15/2014 18.53 18.53 18.2383 18.32 13,271
08/14/2014 18.36 18.49 18.1336 18.4 15,472
08/13/2014 18.28 18.53 18.14 18.31 15,160
08/12/2014 18.56 18.56 18 18.06 29,529
08/11/2014 18.5 18.9834 18.26 18.55 54,426
08/08/2014 18.31 18.5 18.2601 18.43 32,829
08/07/2014 17.99 18.3 17.97 18.23 39,425
08/06/2014 17.5 17.94 17.4 17.81 31,443
08/05/2014 17.45 17.5 17.1601 17.47 18,961
08/04/2014 17.1 17.4899 16.98 17.41 45,263
08/01/2014 16.85 17.12 16.7 16.98 24,977
07/31/2014 16.76 16.97 16.484 16.79 25,417
07/30/2014 16.56 17.06 16.56 16.76 13,430
07/29/2014 16.61 16.65 16.3101 16.54 25,377
07/28/2014 16.5 16.702 16.33 16.67 15,477
07/25/2014 16.43 16.5 16.37 16.44 6,516
07/24/2014 16.42 16.54 16.41 16.46 10,055
07/23/2014 16.5 16.5 16.29 16.39 31,197
07/22/2014 16.46 16.5 16.22 16.42 20,656
07/21/2014 16.11 16.35 16.1 16.25 11,330
07/18/2014 16.18 16.4499 16.08 16.11 7,387
07/17/2014 16.36 16.7 16.01 16.03 30,564
07/16/2014 15.9 16.32 15.9 16.26 44,665
07/15/2014 15.66 15.9 15.59 15.89 33,589
07/14/2014 15.1 15.69 15.0101 15.53 58,001
07/11/2014 15.17 15.29 15.065 15.16 17,294
07/10/2014 15.08 15.37 15.06 15.18 36,149
07/09/2014 15.211 15.4 15.14 15.27 23,624
07/08/2014 15.19 15.46 15.0901 15.21 13,675
07/07/2014 15.24 15.31 15.022 15.21 9,729
07/03/2014 15.3 15.3 15.16 15.25 5,684
07/02/2014 15.23 15.3 15.136 15.22 13,829
07/01/2014 15.2 15.31 15.0635 15.25 13,327
06/30/2014 15.09 15.2 15.052 15.19 30,015
06/27/2014 15.04 15.2 15.04 15.09 8,558
06/26/2014 15.1 15.2 15.05 15.13 14,666
06/25/2014 14.99 15.12 14.99 15.12 18,922
06/24/2014 15.19 15.25 15.03 15.13 12,841
06/23/2014 15.2 15.35 15.08 15.11 37,778
06/20/2014 15 15.2 15 15.2 17,483
06/19/2014 15.09 15.17 15.03 15.08 21,125
06/18/2014 15.134 15.38 15.09 15.09 9,557
06/17/2014 15.37 15.5 15.3 15.33 12,635
06/16/2014 15.14 15.73 15 15.43 30,464
06/13/2014 14.98 15.1299 14.98 15.02 32,277
06/12/2014 15.13 15.36 14.8087 15.01 37,157
06/11/2014 15.75 15.88 15.2 15.27 73,472
06/10/2014 15.1 16.91 15.1 15.55 275,522
06/09/2014 13.9 14 13.68 13.87 21,476
06/06/2014 13.59 13.98 13.59 13.73 43,567
06/05/2014 13.57 13.66 13.52 13.63 10,167
06/04/2014 13.4 13.59 13.4 13.57 52,432
06/03/2014 13.37 13.4102 13.35 13.41 11,362
06/02/2014 13.44 13.6 13.41 13.41 27,969
05/30/2014 13.59 13.6 13.44 13.44 20,662
05/29/2014 13.56 13.59 13.47 13.51 36,384
05/28/2014 13.4 13.6 13.3425 13.49 25,769
05/27/2014 13.48 13.58 13.31 13.43 45,948
05/23/2014 13.55 13.55 13.44 13.48 17,390
05/22/2014 13.58 13.58 13.45 13.49 53,856
05/21/2014 13.45 13.5 13.45 13.5 106,986
05/20/2014 13.54 13.54 13.41 13.41 208,254
05/19/2014 13.64 13.64 13.46 13.54 120,590
05/16/2014 13.51 13.63 13.5 13.52 15,808
05/15/2014 13.29 13.59 13.1001 13.44 45,737
05/14/2014 13.47 13.47 13.12 13.23 24,858
05/13/2014 13.5 13.54 13.45 13.48 7,872
05/12/2014 13.5 13.56 13.48 13.52 33,509
05/09/2014 13.526 13.62 13.46 13.54 15,272
05/08/2014 13.75 13.855 13.4 13.46 35,775
05/07/2014 13.797 13.88 13.51 13.56 22,095
05/06/2014 13.93 13.98 13.78 13.9 13,374
05/05/2014 13.63 14.05 13.56 13.87 22,618
05/02/2014 13.52 13.99 13.52 13.8 11,945
05/01/2014 13.93 13.98 13.75 13.78 51,641
04/30/2014 13.701 14 13.701 13.87 71,377
04/29/2014 13.64 13.84 13.62 13.73 4,098
04/28/2014 13.7 13.84 13.61 13.61 8,671
04/25/2014 13.71 13.74 13.55 13.7 16,085
04/24/2014 13.67 13.81 13.55 13.72 95,386
04/23/2014 13.5 13.75 13.5 13.63 147,340
04/22/2014 13.26 13.69 13.26 13.5 25,152
04/21/2014 13.04 13.48 13.04 13.29 66,645
04/17/2014 13.11 13.21 12.95 12.99 47,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?