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: 1 Year, From 22-MAY-2014 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
02/20/2015 8.35 8.3899 8.21 8.24 36,256
02/19/2015 8.43 8.44 8.22 8.31 45,257
02/18/2015 8.25 8.4748 8.19 8.4 124,980
02/17/2015 8.01 8.25 8.01 8.21 156,045
02/13/2015 8.13 8.19 8.03 8.08 72,554
02/12/2015 8.12 8.15 8.02 8.09 118,706
02/11/2015 7.98 8.145 7.94 8.07 74,809
02/10/2015 8.07 8.13 7.97 8.02 159,903
02/09/2015 8.03 8.04 7.9 7.95 97,812
02/06/2015 7.98 8.2 7.91 8.07 136,566
02/05/2015 7.84 8.04 7.79 8.01 314,955
02/04/2015 7.36 8.59 7.36 7.88 1,061,695
02/03/2015 7.04 7.13 7.03 7.05 77,716
02/02/2015 7.1 7.11 6.94 7.07 129,132
01/30/2015 7.2099 7.2099 7 7.05 36,236
01/29/2015 7.15 7.2 7.08 7.14 41,345
01/28/2015 7.25 7.2752 7.16 7.18 95,774
01/27/2015 7.26 7.2668 7.05 7.24 52,072
01/26/2015 7.14 7.3 7.1 7.3 58,714
01/23/2015 7.3 7.35 7.14 7.18 49,104
01/22/2015 7.23 7.31 6.89 7.27 112,810
01/21/2015 7.12 7.27 7.04 7.19 95,441
01/20/2015 7.2 7.31 7.0401 7.22 61,002
01/16/2015 7.03 7.2 7 7.15 38,819
01/15/2015 7.2 7.22 6.97 7.08 218,002
01/14/2015 7.1 7.25 7.1 7.16 35,975
01/13/2015 7.18 7.24 7.1 7.16 92,424
01/12/2015 7.16 7.2 7.12 7.18 39,202
01/09/2015 7.23 7.26 7.11 7.18 59,694
01/08/2015 7.21 7.3 7.15 7.25 52,908
01/07/2015 7.25 7.3699 7.03 7.08 69,314
01/06/2015 7.14 7.18 7.1 7.15 146,998
01/05/2015 7.13 7.29 7.12 7.16 49,199
01/02/2015 7.1301 7.31 7.1301 7.18 76,221
12/31/2014 7.18 7.19 7.15 7.18 34,920
12/30/2014 7.1 7.18 7.1 7.13 44,104
12/29/2014 7.19 7.23 7.12 7.14 72,574
12/26/2014 7.2729 7.2729 7.2 7.23 32,656
12/24/2014 7.17 7.25 7.15 7.25 73,746
12/23/2014 7.19 7.33 7.13 7.17 63,935
12/22/2014 7.23 7.33 7.15 7.24 44,113
12/19/2014 7.2 7.26 7.2 7.2 29,378
12/18/2014 7.06 7.27 7.06 7.23 51,665
12/17/2014 7 7.05 6.95 7.01 41,799
12/16/2014 7 7.1 6.81 7.05 80,376
12/15/2014 7.26 7.33 7.02 7.07 51,886
12/12/2014 7.3 7.46 7.23 7.28 49,970
12/11/2014 7.33 7.4 7.3 7.32 44,282
12/10/2014 7.3 7.38 7.29 7.33 64,493
12/09/2014 7.31 7.48 7.29 7.4 93,351
12/08/2014 7.33 7.394 7.13 7.31 99,232
12/05/2014 7.1301 7.41 7.1301 7.39 87,293
12/04/2014 7.31 7.33 7.13 7.28 67,966
12/03/2014 7.4 7.45 7.2143 7.34 54,082
12/02/2014 7.33 7.399 7.26 7.31 68,494
12/01/2014 7.52 7.52 7.32 7.35 73,465
11/28/2014 7.62 7.64 7.55 7.59 115,504
11/26/2014 7.6 7.63 7.52 7.59 49,610
11/25/2014 7.54 7.67 7.47 7.56 57,986
11/24/2014 7.47 7.57 7.4 7.55 62,422
11/21/2014 7.59 7.59 7.4101 7.49 122,143
11/20/2014 7.42 7.57 7.41 7.53 38,203
11/19/2014 7.53 7.53 7.36 7.48 44,156
11/18/2014 7.522 7.57 7.48 7.51 74,899
11/17/2014 7.44 7.55 7.41 7.47 77,982
11/14/2014 7.39 7.46 7.35 7.46 57,901
11/13/2014 7.46 7.57 7.375 7.4 16,986
11/12/2014 7.4 7.5 7.36 7.46 46,594
11/11/2014 7.4 7.52 7.35 7.4 72,986
11/10/2014 7.48 7.5 7.33 7.44 81,310
11/07/2014 7.24 7.73 7.23 7.54 141,706
11/06/2014 7.29 7.2999 7.15 7.27 124,275
11/05/2014 7.3 7.3 7.15 7.26 50,478
11/04/2014 7.19 7.29 7.15 7.22 36,299
11/03/2014 7.1 7.29 7.03 7.17 747,871
10/31/2014 7.12 7.2 7.05 7.1 177,246
10/30/2014 7.03 7.25 7.02 7.09 289,502
10/29/2014 6.75 7.0958 6.55 6.99 508,794
10/28/2014 7.03 7.15 7 7.05 67,392
10/27/2014 7.08 7.15 7 7.03 28,777
10/24/2014 7.02 7.165 6.96 7.15 109,089
10/23/2014 6.65 7.269 6.5 7.22 315,258
10/22/2014 7.33 7.33 6.7 6.77 352,011
10/21/2014 7.4 7.4 7.225 7.33 39,635
10/20/2014 7.31 7.35 7.26 7.34 15,557
10/17/2014 7.35 7.35 7.25 7.28 40,327
10/16/2014 7.21 7.4 7.21 7.29 42,076
10/15/2014 7.23 7.45 7.1 7.32 45,450
10/14/2014 7.38 7.38 7.18 7.32 96,966
10/13/2014 7.35 7.61 7.25 7.39 38,123
10/10/2014 7.84 7.94 7.2712 7.41 83,676
10/09/2014 7.9827 7.9827 7.82 7.91 78,244
10/08/2014 7.89 8.05 7.85 7.97 25,583
10/07/2014 7.95 7.95 7.85 7.93 76,396
10/06/2014 8.01 8.174 7.9 7.95 48,622
10/03/2014 8.1 8.1548 8.04 8.08 56,690
10/02/2014 7.9 8.03 7.87 8 50,270
10/01/2014 8.05 8.05 7.86 7.91 86,445
09/30/2014 7.92 8.09 7.88 8.03 36,004
09/29/2014 7.97 8 7.85 7.88 41,472
09/26/2014 8.11 8.12 7.99 8.05 59,618
09/25/2014 8.11 8.12 7.85 8.12 79,726
09/24/2014 8.04 8.18 7.92 8.16 43,031
09/23/2014 8.32 8.32 8 8.04 43,217
09/22/2014 8.3 8.3 8.14 8.21 54,770
09/19/2014 8.18 8.33 8.11 8.33 60,337
09/18/2014 8.07 8.29 8 8.17 93,003
09/17/2014 8.11 8.15 8.03 8.07 35,839
09/16/2014 8.22 8.28 8.06 8.14 29,981
09/15/2014 8.26 8.27 8 8.21 65,760
09/12/2014 8.25 8.26 8.144 8.25 63,152
09/11/2014 8.2 8.28 8.15 8.27 40,642
09/10/2014 8.3 8.37 8.2 8.27 102,825
09/09/2014 8.33 8.37 8.14 8.31 54,268
09/08/2014 8.37 8.37 8.27 8.34 67,511
09/05/2014 8.28 8.37 8.12 8.37 66,722
09/04/2014 8.19 8.35 8.19 8.31 48,089
09/03/2014 8.25 8.28 8.141 8.28 67,595
09/02/2014 8 8.24 8 8.2 57,070
08/29/2014 7.98 8.02 7.85 7.96 43,871
08/28/2014 8 8.01 7.9 7.98 42,166
08/27/2014 8.09 8.12 7.97 8.03 58,127
08/26/2014 8.16 8.35 8.04 8.08 116,084
08/25/2014 8.43 8.43 8.15 8.21 34,152
08/22/2014 8.15 8.38 8.116 8.37 61,019
08/21/2014 8.14 8.17 8.0647 8.15 58,007
08/20/2014 8.1 8.15 8.0101 8.11 45,095
08/19/2014 8.01 8.13 8.01 8.1 76,606
08/18/2014 8.124 8.19 7.99 8.03 79,284
08/15/2014 8.2 8.2 8 8.04 42,022
08/14/2014 8.27 8.29 8.18 8.19 73,882
08/13/2014 8.11 8.21 8.1 8.21 123,996
08/12/2014 8.15 8.18 8.04 8.08 98,385
08/11/2014 7.98 8.17 7.89 8.12 132,071
08/08/2014 7.83 7.99 7.82 7.97 102,429
08/07/2014 7.93 7.99 7.76 7.8 71,547
08/06/2014 7.84 7.9 7.7484 7.89 92,469
08/05/2014 7.78 7.83 7.655 7.81 80,411
08/04/2014 7.71 7.89 7.67 7.73 105,352
08/01/2014 7.6 7.67 7.56 7.64 147,281
07/31/2014 7.6 7.6 7.51 7.57 101,883
07/30/2014 7.71 7.88 7.54 7.6 93,870
07/29/2014 7.63 7.77 7.61 7.62 87,104
07/28/2014 7.67 7.84 7.5 7.58 149,887
07/25/2014 7.66 7.73 7.6 7.64 98,329
07/24/2014 7.64 7.99 7.53 7.66 231,875
07/23/2014 8.15 8.3 7.5 7.7 632,709
07/22/2014 8.06 8.35 8.06 8.21 162,858
07/21/2014 7.91 8.1 7.9 8.04 86,729
07/18/2014 7.99 8.1 7.99 8 48,935
07/17/2014 7.87 8 7.84 7.99 74,773
07/16/2014 8.07 8.07 7.88 7.95 61,021
07/15/2014 8.03 8.11 7.94 8.05 71,856
07/14/2014 8.05 8.15 7.89 8.07 55,319
07/11/2014 8.14 8.315 7.88 7.935 76,869
07/10/2014 8.12 8.53 8 8.03 95,941
07/09/2014 8.26 8.45 8.14 8.24 59,100
07/08/2014 8.36 8.49 8.02 8.21 187,912
07/07/2014 9.06 9.14 8.4 8.4 184,967
07/03/2014 9 9.1199 8.81 8.96 118,621
07/02/2014 8.79 9.11 8.61 8.9 348,164
07/01/2014 8.3 8.76 8.29 8.59 410,959
06/30/2014 7.9 8.35 7.87 8.07 305,034
06/27/2014 7.54 7.67 7.42 7.6 38,506
06/26/2014 7.36 7.68 7.31 7.59 51,220
06/25/2014 7.54 7.54 7.28 7.4 106,454
06/24/2014 7.47 7.68 7.3825 7.54 95,633
06/23/2014 7.56 7.68 7.49 7.5 58,446
06/20/2014 7.62 7.63 7.49 7.56 72,705
06/19/2014 7.598 7.73 7.49 7.63 38,450
06/18/2014 7.81 7.82 7.63 7.65 19,926
06/17/2014 7.8 7.86 7.76 7.77 42,556
06/16/2014 7.78 7.86 7.61 7.78 62,967
06/13/2014 7.8 7.87 7.47 7.76 130,820
06/12/2014 7.79 7.93 7.75 7.8 114,716
06/11/2014 7.75 7.95 7.7 7.84 57,818
06/10/2014 7.7 7.95 7.68 7.75 109,852
06/09/2014 7.45 7.93 7.33 7.77 184,380
06/06/2014 7.4 7.69 7.4 7.48 109,131
06/05/2014 7.38 7.5638 7.25 7.38 229,677
06/04/2014 7.5 7.7 7.27 7.34 296,193
06/03/2014 8.08 8.15 7.5 7.55 287,495
06/02/2014 8.27 8.29 8.06 8.08 43,937
05/30/2014 8.32 8.35 8.23 8.28 62,119
05/29/2014 8.57 8.67 8.29 8.36 118,208
05/28/2014 8.8 8.9 8.56 8.58 65,740
05/27/2014 8.97 9.18 8.66 8.78 140,294
05/23/2014 8.67 8.93 8.55 8.86 40,059
05/22/2014 8.5 8.69 8.35 8.65 44,672
*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?