CKEC

Historical Stock Prices

$31.65
*  
0.21
0.67%
Get CKEC Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading CKEC now
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 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 31.49 31.8 31.03 31.65 123,408
07/31/2014 31.57 32.104 31.15 31.44 269,169
07/30/2014 32.29 32.29 31.66 31.91 143,409
07/29/2014 31.69 32.48 31.65 32.23 212,921
07/28/2014 31.93 31.93 31.06 31.63 154,661
07/25/2014 31.11 31.89 31.11 31.88 158,819
07/24/2014 31.58 33.43 31 31.38 153,051
07/23/2014 31.04 31.58 30.62 30.73 199,012
07/22/2014 31.03 31.485 30.5 31.12 151,421
07/21/2014 32.38 32.452 30.88 30.98 188,659
07/18/2014 31.43 32.57 31.32 32.52 177,707
07/17/2014 31.85 32.48 31.45 31.51 126,004
07/16/2014 32.93 33.3 32.06 32.08 185,637
07/15/2014 33.1 33.346 31.91 32.74 281,921
07/14/2014 33.51 33.78 33.01 33.01 76,729
07/11/2014 34.02 34.22 33.24 33.33 195,949
07/10/2014 33.64 34.41 33.15 34.09 156,882
07/09/2014 34.08 34.36 33.8 34.21 140,160
07/08/2014 34.73 34.818 33.54 33.94 154,497
07/07/2014 35.25 35.29 34.67 34.79 150,635
07/03/2014 34.52 35.11 34.52 35.03 58,632
07/02/2014 34.73 35.02 34.38 34.47 113,700
07/01/2014 35.25 35.49 34.88 34.93 166,105
06/30/2014 35.07 35.26 34.41 35.13 144,263
06/27/2014 35.22 35.43 35.078 35.22 571,342
06/26/2014 35.63 35.76 35.19 35.24 86,820
06/25/2014 34.84 35.6 34.715 35.57 184,895
06/24/2014 34.38 35.12 34.184 35 177,666
06/23/2014 34.87 34.87 34.19 34.48 174,659
06/20/2014 35.5 35.5 34.64 34.72 207,840
06/19/2014 35.62 35.62 35.07 35.28 201,301
06/18/2014 35.26 35.65 34.93 35.57 133,296
06/17/2014 34.88 35.36 34.85 35.15 299,489
06/16/2014 35.81 36.06 34.94 35.03 89,089
06/13/2014 35.92 35.92 35.31 35.82 197,858
06/12/2014 35.76 36.068 35.28 35.8 106,768
06/11/2014 35.93 35.985 35.15 35.74 152,055
06/10/2014 35.98 36.22 35.669 36.06 260,667
06/09/2014 35.95 36.12 35.508 35.9 130,183
06/06/2014 35.76 36 35.11 35.91 155,231
06/05/2014 34.78 35.82 34.45 35.65 344,789
06/04/2014 34.39 34.8 34.26 34.65 299,464
06/03/2014 34.3 34.65 33.9 34.55 112,162
06/02/2014 34.48 34.69 33.96 34.41 90,534
05/30/2014 33.84 34.6 33.65 34.4 179,814
05/29/2014 33.48 33.94 33.303 33.84 107,038
05/28/2014 33.62 33.74 33.37 33.44 133,322
05/27/2014 33.4 33.72 32.73 33.66 202,543
05/23/2014 32.66 33.01 32.5 32.98 97,241
05/22/2014 32.4 32.68 31.92 32.58 132,326
05/21/2014 32.1 32.46 31.85 32.02 124,521
05/20/2014 32.98 32.98 31.96 32.08 128,714
05/19/2014 32.16 33.1 32.16 32.97 135,777
05/16/2014 32.12 32.51 31.39 32.21 257,615
05/15/2014 32.27 32.48 31.77 32.19 138,883
05/14/2014 33.19 33.19 32.08 32.33 161,759
05/13/2014 32.75 33.475 32.68 33.12 278,996
05/12/2014 33.6 34.14 33.46 33.85 187,194
05/09/2014 32.69 33.45 32.53 33.44 170,492
05/08/2014 33.03 33.46 32.56 32.83 211,872
05/07/2014 32.89 33.52 32.16 33.26 436,598
05/06/2014 29.68 34.63 29.68 32.89 1,250,074
05/05/2014 30.2 30.39 29.66 29.88 186,733
05/02/2014 29.67 30.64 29.67 30.46 165,551
05/01/2014 29.54 29.86 28.99 29.7 294,171
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?