CHINOOK ENERG, INC Historical Stock Prices

CNKEF 
$1.134
*  
0.03
2.72 %
Get CNKEF Alerts
*Delayed - data as of Dec. 22, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.134  1.134  1.134 2,000
12/19/2014 1.104 1.104 1.104 1.104 00
12/18/2014 1.104 1.104 1.104 1.104 00
12/17/2014 1.104 1.104 1.104 1.104 1,000
12/16/2014 1.065 1.136 1.065 1.136 670
12/15/2014 1.0948 1.0948 1.0948 1.0948 00
12/12/2014 1.0906 1.0948 1.0904 1.0948 25,000
12/11/2014 1.1561 1.1561 1.1561 1.1561 00
12/10/2014 1.1561 1.1561 1.1561 1.1561 00
12/09/2014 1.0584 1.1561 1.0584 1.1561 13,000
12/08/2014 1.121 1.121 1.121 1.121 00
12/05/2014 1.121 1.121 1.121 1.121 17,600
12/04/2014 1.214 1.214 1.214 1.214 00
12/03/2014 1.168 1.214 1.159 1.214 6,000
12/02/2014 1.1386 1.1386 1.1342 1.1342 1,000
12/01/2014 1.232 1.233 1.131 1.131 13,400
11/28/2014 1.4852 1.4852 1.4852 1.4852 00
11/26/2014 1.4852 1.4852 1.4852 1.4852 00
11/25/2014 1.4852 1.4852 1.4852 1.4852 00
11/24/2014 1.4852 1.4852 1.4852 1.4852 500
11/21/2014 1.45 1.45 1.45 1.45 00
11/20/2014 1.45 1.45 1.45 1.45 00
11/19/2014 1.45 1.46 1.45 1.45 68,400
11/18/2014 1.479 1.479 1.461 1.461 4,000
11/17/2014 1.4189 1.4234 1.4189 1.4234 200
11/14/2014 1.5883 1.5883 1.5883 1.5883 00
11/13/2014 1.5883 1.5883 1.5883 1.5883 00
11/12/2014 1.5883 1.5883 1.5883 1.5883 00
11/11/2014 1.5883 1.5883 1.5883 1.5883 00
11/10/2014 1.5883 1.5883 1.5883 1.5883 00
11/07/2014 1.5883 1.5883 1.5883 1.5883 4,000
11/06/2014 1.45 1.45 1.45 1.45 00
11/05/2014 1.45 1.45 1.45 1.45 00
11/04/2014 1.45 1.45 1.45 1.45 00
11/03/2014 1.45 1.45 1.45 1.45 00
10/31/2014 1.45 1.45 1.45 1.45 00
10/30/2014 1.45 1.45 1.45 1.45 500
10/29/2014 1.3929 1.3929 1.3929 1.3929 00
10/28/2014 1.3929 1.3929 1.3929 1.3929 00
10/27/2014 1.3929 1.3929 1.3929 1.3929 835
10/24/2014 1.5137 1.5137 1.5137 1.5137 00
10/23/2014 1.5137 1.5137 1.5137 1.5137 00
10/22/2014 1.5137 1.5137 1.5137 1.5137 3,800
10/21/2014 1.3494 1.373 1.3494 1.373 956
10/20/2014 1.2469 1.322 1.2469 1.322 204,500
10/17/2014 1.3549 1.3645 1.2739 1.2742 89,500
10/16/2014 1.2898 1.2996 1.2818 1.2941 216,700
10/15/2014 1.3943 1.3943 1.3943 1.3943 00
10/14/2014 1.4178 1.4883 1.3942 1.3943 34,725
10/13/2014 1.3983 1.3983 1.3983 1.3983 00
10/10/2014 1.49 1.4985 1.3983 1.3983 21,020
10/09/2014 1.797 1.797 1.797 1.797 00
10/08/2014 1.797 1.797 1.797 1.797 00
10/07/2014 1.797 1.797 1.797 1.797 1,200
10/06/2014 1.875 1.875 1.875 1.875 00
10/03/2014 1.875 1.875 1.875 1.875 00
10/02/2014 1.876 1.876 1.874 1.875 5,000
10/01/2014 1.9077 1.9077 1.9077 1.9077 2,000
09/30/2014 1.8 1.8 1.8 1.8 00
09/29/2014 1.8 1.8 1.8 1.8 00
09/26/2014 1.8 1.8 1.8 1.8 00
09/25/2014 1.8 1.8 1.8 1.8 131
09/24/2014 1.812 1.8238 1.808 1.8193 1,498
09/23/2014 1.826 1.826 1.7926 1.7926 6,000
09/22/2014 1.906 1.915 1.906 1.915 3,000
09/19/2014 2.112 2.135 2.014 2.0676 12,507
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?