CKEC

Historical Stock Prices

$30.94
*  
0.85
 negative 
2.82%
Get CKEC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Services
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 30.1 31 30.1 30.94 118,902
04/16/2014 29.07 30.181 28.79 30.09 119,682
04/15/2014 28.9 29.698 28.26 28.82 99,279
04/14/2014 28.42 28.89 28.21 28.8 122,031
04/11/2014 28.27 28.74 27.67 28.24 120,329
04/10/2014 29.05 29.27 28.31 28.52 156,281
04/09/2014 29.05 29.4 28.5 29.12 193,600
04/08/2014 29.41 29.74 28.82 29 124,441
04/07/2014 29.32 29.65 28.85 29.37 204,994
04/04/2014 29.59 29.7 29.16 29.29 187,669
04/03/2014 30 30.05 29.02 29.37 85,984
04/02/2014 30.34 30.49 28.72 29.99 88,237
04/01/2014 29.97 30.53 29.7 30.3 125,829
03/31/2014 29.38 30.27 29.37 29.86 118,271
03/28/2014 29.22 29.5 29.03 29.25 77,390
03/27/2014 29.46 29.52 28.74 29.2 97,620
03/26/2014 29.9 30 29.4 29.51 117,645
03/25/2014 30.02 30.04 29.46 29.8 129,918
03/24/2014 30.79 30.79 29.485 29.86 163,236
03/21/2014 31.77 31.95 30.79 30.79 189,184
03/20/2014 31.78 31.9325 31.46 31.69 67,730
03/19/2014 31.86 32.08 31.49 31.9 122,037
03/18/2014 30.72 31.62 30.7 31.62 172,827
03/17/2014 31.81 31.968 30.65 30.82 184,925
03/14/2014 32.15 32.15 31.39 31.61 125,045
03/13/2014 32.25 32.47 31.73 32.38 132,654
03/12/2014 31.27 32.36 31.062 32.12 153,981
03/11/2014 31.67 31.7 30.7 31.55 145,554
03/10/2014 32.03 32.24 31.44 31.57 95,057
03/07/2014 32.23 32.45 31.87 32.15 122,150
03/06/2014 31.6 32.14 31.162 31.97 158,252
03/05/2014 29.8 32.596 29.57 31.81 433,401
03/04/2014 29.49 30.04 28.92 29.5 231,615
03/03/2014 29.56 29.56 28.733 29.17 124,052
02/28/2014 30.04 30.07 29.75 29.75 184,702
02/27/2014 29.89 30.16 29.6 30 185,090
02/26/2014 30.89 30.9 29.884 30.04 253,576
02/25/2014 29.69 29.9 29.51 29.73 148,142
02/24/2014 29.05 29.93 29.05 29.58 108,125
02/21/2014 29.51 29.51 28.85 29.11 136,006
02/20/2014 28.78 29.52 28.75 29.45 193,234
02/19/2014 29.07 29.27 28.25 28.71 198,119
02/18/2014 28.01 29.07 27.87 28.43 269,286
02/14/2014 28.6 28.6 27.98 28.11 157,254
02/13/2014 27.71 28.67 27.71 28.62 165,066
02/12/2014 27.9 28.219 27.57 27.81 149,674
02/11/2014 27.9 28.13 27.44 27.95 187,900
02/10/2014 28.27 28.27 27.5 27.84 129,240
02/07/2014 27.73 28.63 27.06 28.16 191,522
02/06/2014 27.16 27.86 26.922 27.54 141,788
02/05/2014 26.8 27.3 26.46 27 151,131
02/04/2014 26.67 27.13 26.155 26.9 157,318
02/03/2014 27.1 28.08 26.34 26.45 187,433
01/31/2014 26.5 27.33 26.5 27.11 199,019
01/30/2014 26.22 26.9 25.91 26.81 120,865
01/29/2014 26.44 26.458 25.87 26.05 159,952
01/28/2014 26.37 26.79 25.75 26.62 153,412
01/27/2014 26.2 26.58 25.83 26.28 179,145
01/24/2014 26.07 26.368 25.63 26.24 275,245
01/23/2014 26.18 26.42 26.0001 26.29 157,871
01/22/2014 26.38 26.43 26 26.25 193,723
01/21/2014 26.74 26.92 26.16 26.28 145,129
01/17/2014 26.49 26.72 26.02 26.35 181,731
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?