Historical Stock Prices

CNKEF 
$1
*  
0.0783
8.50 %
Get CNKEF Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CNKEF now


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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 1 1 1 1 400
03/26/2015 0.9217 0.9217 0.9217 0.9217 00
03/25/2015 0.9217 0.9217 0.9217 0.9217 00
03/24/2015 0.9217 0.9217 0.9217 0.9217 00
03/23/2015 0.9217 0.9217 0.9217 0.9217 00
03/20/2015 0.9217 0.9217 0.9217 0.9217 00
03/19/2015 0.89 0.9217 0.89 0.9217 1,839
03/18/2015 1.0049 1.0049 1.0049 1.0049 00
03/17/2015 1.0049 1.0049 1.0049 1.0049 00
03/16/2015 1.0049 1.0049 1.0049 1.0049 00
03/13/2015 1.0049 1.0049 1.0049 1.0049 00
03/12/2015 1.015 1.0308 0.997 1.0049 5,037
03/11/2015 0.9996 1.0152 0.9996 1.0152 4,000
03/10/2015 1.0424 1.0424 1.0424 1.0424 00
03/09/2015 1.0424 1.0424 1.0424 1.0424 00
03/06/2015 1.0424 1.0424 1.0424 1.0424 00
03/05/2015 1.0424 1.0424 1.0424 1.0424 00
03/04/2015 1.0424 1.0424 1.0424 1.0424 00
03/03/2015 1.0424 1.0424 1.0424 1.0424 00
03/02/2015 1.0424 1.0424 1.0424 1.0424 00
02/27/2015 1.0424 1.0424 1.0424 1.0424 2,000
02/26/2015 0.9734 0.9734 0.9734 0.9734 00
02/25/2015 0.9734 0.9734 0.9734 0.9734 00
02/24/2015 0.9734 0.9734 0.9734 0.9734 00
02/23/2015 0.9734 0.9734 0.9734 0.9734 00
02/20/2015 0.9734 0.9734 0.9734 0.9734 00
02/19/2015 0.9734 0.9734 0.9734 0.9734 00
02/18/2015 0.9734 0.9734 0.9734 0.9734 00
02/17/2015 0.9734 0.9734 0.9734 0.9734 00
02/13/2015 0.9734 0.9734 0.9734 0.9734 00
02/12/2015 0.9734 0.9734 0.9734 0.9734 00
02/11/2015 0.9734 0.9734 0.9734 0.9734 00
02/10/2015 0.9734 0.9734 0.9734 0.9734 00
02/09/2015 0.965 0.9836 0.965 0.9734 9,200
02/06/2015 0.98 0.98 0.98 0.98 700
02/05/2015 1.088 1.088 1.088 1.088 00
02/04/2015 1.088 1.088 1.088 1.088 00
02/03/2015 1.088 1.088 1.088 1.088 300
02/02/2015 0.93 0.949 0.93 0.949 2,620
01/30/2015 0.8254 0.8254 0.8254 0.8254 500
01/29/2015 0.854 0.854 0.854 0.854 00
01/28/2015 0.854 0.854 0.854 0.854 00
01/27/2015 0.854 0.854 0.854 0.854 00
01/26/2015 0.862 0.862 0.854 0.854 379
01/23/2015 0.8404 0.8404 0.8404 0.8404 00
01/22/2015 0.8404 0.8404 0.8404 0.8404 00
01/21/2015 0.8404 0.8404 0.8404 0.8404 00
01/20/2015 0.8404 0.8404 0.8404 0.8404 00
01/16/2015 0.8404 0.8404 0.8404 0.8404 00
01/15/2015 0.8404 0.8404 0.8404 0.8404 00
01/14/2015 0.8404 0.8404 0.8404 0.8404 00
01/13/2015 0.866 0.866 0.8404 0.8404 1,200
01/12/2015 0.933 0.933 0.933 0.933 00
01/09/2015 0.956 0.956 0.919 0.933 3,379
01/08/2015 0.977 0.977 0.977 0.977 700
01/07/2015 1.116 1.116 1.116 1.116 00
01/06/2015 1.116 1.116 1.116 1.116 00
01/05/2015 1.116 1.116 1.116 1.116 00
01/02/2015 1.116 1.116 1.116 1.116 834
12/31/2014 1.102 1.107 1.074 1.074 11,800
12/30/2014 1.1052 1.1052 1.101 1.101 1,866
12/29/2014 1.134 1.134 1.134 1.134 00
*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?