CKEC

Historical Stock Prices

$29.99
*  
0.01
0.03%
Get CKEC Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 29.93 30.02 29.76 29.99 571,853
04/28/2016 29.91 29.99 29.86 29.98 665,018
04/27/2016 29.99 30.1 29.92 29.93 268,719
04/26/2016 30.05 30.13 29.93 29.99 251,508
04/25/2016 30.15 30.25 30 30 303,958
04/22/2016 30.1 30.26 30 30.09 97,365
04/21/2016 30.2 30.36 30.05 30.08 88,132
04/20/2016 30.1 30.18 30.06 30.11 86,447
04/19/2016 30.2 30.27 30.08 30.09 115,197
04/18/2016 30.04 30.21 29.98 30.19 457,452
04/15/2016 29.99 30.19 29.97 30.06 693,081
04/14/2016 29.95 30.01 29.9201 30.01 591,800
04/13/2016 30.02 30.15 29.91 29.95 623,938
04/12/2016 29.95 30.04 29.89 30.01 277,468
04/11/2016 29.95 30.05 29.89 29.92 345,215
04/08/2016 30 30 29.92 29.95 299,767
04/07/2016 29.92 29.97 29.89 29.93 563,134
04/06/2016 29.94 30.08 29.86 29.94 341,460
04/05/2016 29.92 29.98 29.82 29.94 366,181
04/04/2016 29.94 30 29.83 29.97 372,964
04/01/2016 30.06 30.27 29.9 30.01 573,433
03/31/2016 30.25 30.4 29.97 30.04 1,102,275
03/30/2016 30.45 30.46 30.25 30.28 223,745
03/29/2016 30.39 30.51 30.23 30.36 240,256
03/28/2016 30.46 30.53 30.31 30.35 144,437
03/24/2016 30 30.7 30 30.46 1,029,928
03/23/2016 29.72 30.08 29.61 30.08 879,601
03/22/2016 29.6 29.85 29.58 29.78 1,040,324
03/21/2016 29.69 29.8425 29.48 29.67 1,129,011
03/18/2016 29.71 29.76 29.47 29.69 1,347,077
03/17/2016 29.72 29.79 29.49 29.56 1,618,949
03/16/2016 29.56 29.75 29.45 29.7 1,105,854
03/15/2016 29.75 29.78 29.44 29.62 737,098
03/14/2016 29.98 30 29.7299 29.74 612,257
03/11/2016 30.17 30.18 29.95 30 703,265
03/10/2016 29.92 30.26 29.82 30.18 1,163,072
03/09/2016 29.82 30.12 29.66 29.84 1,690,596
03/08/2016 29.68 30.33 29.68 29.92 2,747,771
03/07/2016 29.3 29.85 29.3 29.78 2,012,064
03/04/2016 29.08 29.5 29 29.25 10,198,630
03/03/2016 24.69 25.62 24.66 25.11 213,234
03/02/2016 25.35 25.38 24.14 24.64 213,408
03/01/2016 25.66 26.75 23.59 25.18 842,726
02/29/2016 21.68 22 21.55 21.94 283,957
02/26/2016 21.06 21.885 21.06 21.68 134,171
02/25/2016 21.2 21.33 20.52 20.98 112,082
02/24/2016 20.25 21.29 20.25 21.18 262,093
02/23/2016 19.8 20.56 19.7 20.4 503,964
02/22/2016 20.01 20.44 19.79 19.85 302,738
02/19/2016 20.31 20.46 19.225 19.85 228,656
02/18/2016 20.33 20.68 19.03 20.39 188,265
02/17/2016 20.99 21.42 20.08 20.36 284,716
02/16/2016 20.45 21.39 20.1 20.78 228,122
02/12/2016 20.48 20.48 19.8 20.24 65,230
02/11/2016 19.67 20.56 18.515 20.37 84,559
02/10/2016 19.94 23.33 19.675 19.97 151,444
02/09/2016 19.7 20.56 19.5 19.89 250,950
02/08/2016 20.56 20.56 19.46 19.93 350,509
02/05/2016 22.22 22.22 20.66 20.76 276,996
02/04/2016 22.02 22.6 22 22.36 79,646
02/03/2016 21.79 22.07 21.46 22.01 85,158
02/02/2016 21.61 22.23 21.455 21.64 118,583
02/01/2016 21.99 22.08 21.38 21.85 107,771
01/29/2016 21.34 22.2 21.34 22.18 163,816
01/28/2016 21.5 21.71 21.06 21.27 150,528
01/27/2016 21.71 21.88 21.23 21.24 108,737
01/26/2016 21.7 21.96 21.54 21.73 153,508
01/25/2016 22.25 22.39 21.53 21.67 76,518
01/22/2016 22.11 22.82 21.86 22.26 167,980
01/21/2016 21.36 22.23 21.305 21.78 114,261
01/20/2016 20.68 21.59 20.01 21.37 194,019
01/19/2016 21.58 21.68 20.73 21.06 154,368
01/15/2016 21.91 22.205 20.94 21.56 268,919
01/14/2016 22.17 22.61 21.67 22.55 205,663
01/13/2016 23.02 23.3 21.82 21.94 136,379
01/12/2016 22.78 23.67 22.7 23.02 183,643
01/11/2016 21.79 22.61 21.79 22.6 258,008
01/08/2016 22.41 22.69 21.74 21.85 250,855
01/07/2016 22.64 22.7675 22.02 22.4 208,761
01/06/2016 22.81 23.31 22.62 23.08 158,248
01/05/2016 22.87 23.38 22.69 23.09 207,057
01/04/2016 22.52 22.83 21.99 22.76 238,224
12/31/2015 23.19 23.45 22.89 22.94 161,466
12/30/2015 23.1 23.56 23.1 23.29 111,014
12/29/2015 22.84 23.41 22.73 23.34 242,794
12/28/2015 22.79 23.07 22.6871 22.78 183,445
12/24/2015 22.84 23 22.71 22.86 96,778
12/23/2015 23.31 23.31 22.84 22.89 171,791
12/22/2015 22.88 23.3 22.6332 23.22 258,005
12/21/2015 22.71 23.01 22.25 22.64 224,151
12/18/2015 22.38 22.8 22.34 22.47 291,756
12/17/2015 23.12 23.33 22.33 22.4 133,627
12/16/2015 22.5 23.38 22.266 23.07 320,997
12/15/2015 21.84 22.47 21.84 22.24 369,389
12/14/2015 21.44 22.19 21.44 21.72 298,733
12/11/2015 22 22.5989 21.395 21.52 348,186
12/10/2015 21.3 21.52 21.17 21.46 235,491
12/09/2015 21.3 21.59 20.99 21.25 142,434
12/08/2015 21.12 21.545 20.885 21.25 182,543
12/07/2015 21.49 21.5 21.04 21.34 135,774
12/04/2015 21.55 21.89 21.4975 21.56 149,403
12/03/2015 21.52 22.04 21.35 21.48 165,055
12/02/2015 21.97 22.04 21.48 21.49 364,413
12/01/2015 21.87 22.25 21.8 21.95 280,929
11/30/2015 21.88 22 21.72 21.85 326,709
11/27/2015 22.05 22.05 21.4 21.87 89,707
11/25/2015 21.67 22.05 21.6 22 104,659
11/24/2015 21.42 21.97 21.315 21.73 198,084
11/23/2015 22 22.04 21.53 21.57 181,397
11/20/2015 22.2 22.54 21.75 22.05 265,771
11/19/2015 22.68 22.68 21.875 21.96 153,687
11/18/2015 21.51 22.76 21.22 22.63 320,115
11/17/2015 21.91 22.06 21.07 21.36 196,451
11/16/2015 22.39 22.59 21.68 21.91 215,297
11/13/2015 22.9 23.03 22.39 22.46 337,173
11/12/2015 23.59 23.9 23.01 23.07 178,709
11/11/2015 23.63 24.07 23.29 23.82 212,277
11/10/2015 25.91 26.46 23.43 23.74 645,850
11/09/2015 25.96 26.16 25.1 25.46 265,658
11/06/2015 25.35 26.12 25.11 25.9 199,095
11/05/2015 25.57 25.7 24.975 25.31 101,223
11/04/2015 25.97 26.475 24.59 25.52 223,165
11/03/2015 25.85 26.43 25.85 25.9 237,450
11/02/2015 25.59 26.25 25.515 25.78 202,067
10/30/2015 24.95 25.913 24.644 25.61 186,159
10/29/2015 24.95 25.3 24.86 24.95 99,555
10/28/2015 24.31 25.33 24.31 24.99 170,217
10/27/2015 24.62 24.98 24.21 24.27 170,372
10/26/2015 24.53 25.18 24.2 24.88 144,362
10/23/2015 24.69 25.1 24.11 24.5 122,937
10/22/2015 23.97 24.87 23.79 24.51 99,667
10/21/2015 24.57 24.6 23.7 23.74 117,787
10/20/2015 24.98 25.28 24.3301 24.52 118,572
10/19/2015 24.5 25.11 23.96 24.98 137,381
10/16/2015 24.03 24.3 23.67 24.01 117,173
10/15/2015 24.11 24.42 23.46 24.08 179,951
10/14/2015 24.41 24.74 24.1 24.15 128,832
10/13/2015 23.96 24.95 23.96 24.31 260,943
10/12/2015 24.28 24.47 23.73 24.06 263,856
10/09/2015 24.2 24.46 23.61 24.23 202,339
10/08/2015 23.95 24.62 23.325 24.19 288,801
10/07/2015 22.32 24.23 22.32 24.14 547,491
10/06/2015 21.96 22.65 21.77 22.04 217,636
10/05/2015 20.96 21.77 20.81 21.75 180,361
10/02/2015 20.06 20.82 19.87 20.8 213,835
10/01/2015 20.14 20.48 19.67 20.25 388,004
09/30/2015 19.83 20.38 19.78 20.09 290,811
09/29/2015 19.74 19.92 19.17 19.54 314,547
09/28/2015 20.38 20.6 19.64 19.67 215,145
09/25/2015 20.97 20.97 20.3 20.5 178,018
09/24/2015 20.53 20.96 20.25 20.83 195,853
09/23/2015 21.72 21.72 20.42 20.65 205,702
09/22/2015 21.95 22.06 21.5 21.64 182,646
09/21/2015 23.07 23.105 22.09 22.19 231,718
09/18/2015 22.58 23.05 22.52 22.99 187,724
09/17/2015 22.69 23.31 22.69 23 187,445
09/16/2015 22.93 23.061 22.385 22.67 112,170
09/15/2015 22.41 22.94 22.23 22.93 147,489
09/14/2015 22.38 22.58 22.17 22.33 119,701
09/11/2015 22.5 22.56 22.17 22.47 103,968
09/10/2015 22.54 22.8 22.3 22.66 188,524
09/09/2015 23.03 23.05 22.53 22.57 171,940
09/08/2015 22.9 23.2 22.71 22.82 256,780
09/04/2015 22.49 22.7 22.02 22.61 189,727
09/03/2015 23.3 23.43 22.7 22.73 242,391
09/02/2015 23.61 23.73 22.69 23.2 132,889
09/01/2015 23.22 23.69 22.98 23.25 265,561
08/31/2015 23.35 23.86 23.11 23.85 222,309
08/28/2015 23.29 24.02 23.27 23.45 162,144
08/27/2015 22.77 23.84 22.58 23.37 262,663
08/26/2015 22.07 22.59 21.82 22.53 211,711
08/25/2015 22.64 22.74 21.71 21.74 254,066
08/24/2015 20.8 22.48 18.93 21.92 391,425
08/21/2015 21.62 22.34 21 21.84 435,999
08/20/2015 22.89 22.89 21.94 22.01 352,471
08/19/2015 23.28 23.53 23 23.13 164,592
08/18/2015 23.73 23.73 23.21 23.4 138,382
08/17/2015 23.86 24.19 23.61 23.81 115,665
08/14/2015 24.02 24.33 23.9 23.95 162,369
08/13/2015 24.17 24.47 23.81 24.08 158,689
08/12/2015 23.33 24.27 23.19 24.2 360,084
08/11/2015 23.57 23.91 23.14 23.49 210,770
08/10/2015 23.09 23.63 22.62 23.62 346,008
08/07/2015 22.77 23.1699 22.4 22.97 305,314
08/06/2015 23.84 23.888 22.32 22.89 617,676
08/05/2015 24.58 24.64 23.74 23.76 496,324
08/04/2015 24.96 25.51 24.19 24.49 347,119
08/03/2015 25.03 25.484 24.78 25.05 248,829
07/31/2015 24.6 25.15 24.46 25.05 382,974
07/30/2015 23.82 24.86 23.72 24.6 203,407
07/29/2015 24.16 24.53 23.64 23.97 520,320
07/28/2015 23.75 24.39 22.91 24.11 1,756,213
07/27/2015 25.88 26.2599 25.75 26.04 223,345
07/24/2015 26.59 26.59 25.33 26.1 283,577
07/23/2015 27.74 27.78 26.49 26.69 205,579
07/22/2015 28.02 28.24 27.71 27.83 187,517
07/21/2015 28.5 28.61 27.748 27.97 308,177
07/20/2015 28.33 28.51 27.9 28.46 131,615
07/17/2015 27.81 28.31 27.75 28.26 207,587
07/16/2015 27.89 27.955 27.36 27.76 160,222
07/15/2015 28.16 28.24 27.55 27.89 162,549
07/14/2015 27.74 28.3199 27.68 28.26 205,651
07/13/2015 27.68 27.86 27.57 27.74 109,480
07/10/2015 26.97 27.46 26.9 27.41 157,856
07/09/2015 27.06 27.18 26.7503 26.77 175,994
07/08/2015 27.14 27.36 26.43 26.67 425,315
07/07/2015 27 27.58 26.63 27.33 371,321
07/06/2015 26.79 27.14 26.28 26.94 161,159
07/02/2015 26.7 27.17 26.4801 26.92 155,479
07/01/2015 26.81 26.97 26.31 26.6 120,665
06/30/2015 26.43 26.75 26.15 26.54 384,853
06/29/2015 26.87 27.25 26.09 26.25 159,638
06/26/2015 26.74 27.03 26.19 26.99 795,502
06/25/2015 27.66 27.66 26.63 26.75 158,310
06/24/2015 28.19 28.38 27.43 27.47 212,884
06/23/2015 28.22 28.4 27.78 28.2 170,347
06/22/2015 27.55 28.2 27.39 28.12 460,351
06/19/2015 27.72 27.84 27.14 27.31 279,652
06/18/2015 27.57 28.11 27.47 27.67 178,405
06/17/2015 27.95 27.95 27.46 27.48 154,769
06/16/2015 28.31 28.365 27.82 27.85 146,085
06/15/2015 28.05 28.57 28.05 28.36 413,387
06/12/2015 28.44 28.61 28.12 28.15 110,098
06/11/2015 29.04 29.06 28.12 28.5 384,256
06/10/2015 28.94 29.01 28.71 28.93 491,730
06/09/2015 28.48 29.01 28.07 28.85 308,020
06/08/2015 28.65 28.87 28.44 28.48 226,564
06/05/2015 27.62 28.55 27.39 28.53 233,250
06/04/2015 27.15 27.66 27 27.66 264,902
06/03/2015 26.8 27.52 26.61 27.25 191,993
06/02/2015 26.95 27.22 26.69 26.73 245,363
06/01/2015 28.02 28.24 27.02 27.12 247,270
05/29/2015 27.82 28.1 27.45 27.83 138,662
05/28/2015 28.14 28.27 27.725 27.9 199,631
05/27/2015 28.13 28.45 27.95 28.3 186,898
05/26/2015 28.3 28.34 27.52 28.04 279,123
05/22/2015 28.31 28.75 28.06 28.37 235,545
05/21/2015 28.47 28.49 28.08 28.39 139,052
05/20/2015 28.53 28.53 27.7 28.45 248,651
05/19/2015 29.49 29.55 28.28 28.49 328,328
05/18/2015 29.47 30 29.17 29.55 345,997
05/15/2015 29 29.6 28.62 29.42 282,848
05/14/2015 29.04 29.19 28.57 28.99 244,194
05/13/2015 28.74 29 28.21 28.81 234,987
05/12/2015 28.57 29.21 28 28.74 262,837
05/11/2015 28.6 29.95 28.58 28.66 284,632
05/08/2015 29.96 29.978 28.51 28.6 485,360
05/07/2015 30.29 30.29 29.5 29.59 170,893
05/06/2015 30.34 30.8 29.65 30.21 428,187
05/05/2015 32 32.7 29.85 30.3 725,196
05/04/2015 30.76 30.9699 29.45 30.07 320,007
05/01/2015 30.2 31.16 30.2 30.82 220,267
04/30/2015 31.38 31.38 29.97 30.18 448,767
04/29/2015 32.15 32.505 31.59 31.63 274,008
*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?