Cherokee Inc. Historical Stock Prices

CHKE 
$17.78
*  
0.11
0.61%
Get CHKE Alerts
*Delayed - data as of Sep. 23, 2014 13:18 ET  -  Find a broker to begin trading CHKE now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CHKE Real Time
 
 
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 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
13:18  17.82  18.29  17.76  17.78 28,705
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
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
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 Brokers before you trade

Want to trade FX?