CKSW

Historical Stock Prices

$12.56
*  
0.01
0.08%
Get CKSW Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CKSW now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
05/22/2015 12.55 12.58 12.55 12.56 301,204
05/21/2015 12.56 12.57 12.56 12.57 80,842
05/20/2015 12.54 12.57 12.54 12.56 96,603
05/19/2015 12.54 12.59 12.53 12.57 219,046
05/18/2015 12.53 12.54 12.53 12.54 144,206
05/15/2015 12.54 12.54 12.525 12.53 91,140
05/14/2015 12.53 12.54 12.51 12.53 146,262
05/13/2015 12.52 12.54 12.51 12.52 476,186
05/12/2015 12.53 12.54 12.51 12.54 786,117
05/11/2015 12.51 12.55 12.51 12.53 822,381
05/08/2015 12.5 12.66 12.45 12.53 694,087
05/07/2015 12.45 12.5 12.44 12.44 411,183
05/06/2015 12.45 12.5 12.42 12.45 328,154
05/05/2015 12.41 12.5 12.4 12.5 697,370
05/04/2015 12.41 12.43 12.4 12.405 1,352,333
05/01/2015 12.41 12.45 12.385 12.43 1,225,490
04/30/2015 12.54 12.55 12.4 12.42 9,220,018
04/29/2015 9.62 9.96 9.45 9.82 250,968
04/28/2015 9.7 9.7001 9.42 9.49 34,486
04/27/2015 9.4 9.67 9.4 9.64 109,428
04/24/2015 9.52 9.74 9.27 9.36 39,509
04/23/2015 9.53 9.67 9.45 9.45 69,530
04/22/2015 9.69 9.69 9.52 9.56 95,182
04/21/2015 9.61 9.67 9.54 9.62 122,545
04/20/2015 9.8 9.86 9.54 9.64 79,605
04/17/2015 9.69 9.76 9.43 9.72 111,106
04/16/2015 9.48 9.86 9.45 9.69 258,527
04/15/2015 9.15 9.46 9.15 9.46 130,958
04/14/2015 9 9.09 9 9.05 45,441
04/13/2015 9.05 9.05 8.91 8.96 61,231
04/10/2015 9.01 9.0899 8.86 9.04 50,354
04/09/2015 9.04 9.09 8.99 9.07 38,407
04/08/2015 8.94 9.01 8.78 9 85,930
04/07/2015 8.98 8.99 8.71 8.93 72,577
04/06/2015 8.83 8.93 8.67 8.92 57,466
04/02/2015 8.81 8.81 8.67 8.78 41,464
04/01/2015 8.75 8.82 8.7 8.79 70,026
03/31/2015 8.75 8.86 8.73 8.79 48,104
03/30/2015 8.87 8.87 8.75 8.79 44,325
03/27/2015 8.65 8.8 8.6 8.8 51,174
03/26/2015 8.65 8.6897 8.58 8.64 41,887
03/25/2015 8.97 8.97 8.6501 8.7 104,658
03/24/2015 9.1 9.1 8.87 9 159,770
03/23/2015 9.14 9.1625 8.91 9.07 222,865
03/20/2015 9.3 9.3 9.14 9.14 79,032
03/19/2015 9.36 9.43 9.1923 9.29 165,412
03/18/2015 9.07 9.35 9.07 9.3 147,450
03/17/2015 9.28 9.29 9.07 9.21 131,372
03/16/2015 9 9.27 8.78 9.25 224,411
03/13/2015 8.85 9 8.68 8.985 92,657
03/12/2015 8.71 8.89 8.71 8.85 95,556
03/11/2015 8.7 8.79 8.55 8.71 83,822
03/10/2015 8.6 8.7 8.6 8.66 135,207
03/09/2015 8.4 8.98 8.4 8.6 246,643
03/06/2015 8.42 8.43 8.26 8.34 140,038
03/05/2015 8.35 8.42 8.11 8.42 75,948
03/04/2015 8.3675 8.3675 8.11 8.26 47,654
03/03/2015 8.4 8.49 8.25 8.42 60,809
03/02/2015 8.38 8.42 8.31 8.42 39,325
02/27/2015 8.2 8.33 8.19 8.31 240,843
02/26/2015 8.23 8.261 8.2 8.22 45,872
02/25/2015 8.12 8.35 8.12 8.21 77,003
02/24/2015 8.12 8.15 8.06 8.12 44,779
02/23/2015 8.25 8.26 8.06 8.1 53,137
*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?