CHINOOK ENERG, INC Historical Stock Prices

CNKEF 
$0.9446
*  
-0.0914
-8.82 %
Get CNKEF Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading CNKEF now


Community Rating:
View:    CNKEF After Hours
 
 
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-FEB-2015 TO 27-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.
16:00 N/A  0.9446  0.9446  0.9446 500
05/27/2015 1.036 1.036 1.036 1.036 00
05/26/2015 1.036 1.036 1.036 1.036 00
05/22/2015 1.036 1.036 1.036 1.036 00
05/21/2015 1.036 1.036 1.036 1.036 00
05/20/2015 1.036 1.036 1.036 1.036 00
05/19/2015 1.036 1.036 1.036 1.036 00
05/18/2015 1.036 1.036 1.036 1.036 00
05/15/2015 1.036 1.036 1.036 1.036 00
05/14/2015 1.036 1.036 1.036 1.036 00
05/13/2015 1.036 1.036 1.036 1.036 164
05/12/2015 1.0684 1.0684 1.0684 1.0684 00
05/11/2015 1.0684 1.0684 1.0684 1.0684 00
05/08/2015 1.0434 1.0684 1.0434 1.0684 14,900
05/07/2015 1.067 1.067 1.0629 1.0667 3,800
05/06/2015 1.086 1.086 1.086 1.086 456
05/05/2015 1.1239 1.1239 1.1239 1.1239 601
05/04/2015 1.0719 1.0719 1.0719 1.0719 00
05/01/2015 1.0719 1.0719 1.0719 1.0719 00
04/30/2015 1.0719 1.0719 1.0719 1.0719 00
04/29/2015 1.0719 1.0719 1.0719 1.0719 00
04/28/2015 1.0719 1.0719 1.0719 1.0719 00
04/27/2015 1.0719 1.0719 1.0719 1.0719 00
04/24/2015 1.076 1.076 1.0719 1.0719 1,000
04/23/2015 1.093 1.093 1.093 1.093 500
04/22/2015 1.175 1.175 1.175 1.175 00
04/21/2015 1.175 1.175 1.175 1.175 00
04/20/2015 1.175 1.175 1.175 1.175 00
04/17/2015 1.175 1.175 1.175 1.175 173
04/16/2015 1.1752 1.1752 1.1752 1.1752 600
04/15/2015 1.024 1.024 1.024 1.024 00
04/14/2015 1.024 1.024 1.024 1.024 00
04/13/2015 1.024 1.024 1.024 1.024 1,098
04/10/2015 1.0452 1.0452 1.0412 1.0412 1,500
04/09/2015 1.0353 1.0353 1.0273 1.0353 7,500
04/08/2015 1.007 1.007 1.007 1.007 00
04/07/2015 1.007 1.007 1.007 1.007 00
04/06/2015 1.007 1.007 1.007 1.007 2,403
04/02/2015 1 1 1 1 1,950
04/01/2015 0.941 0.941 0.941 0.941 00
03/31/2015 0.941 0.941 0.941 0.941 140
03/30/2015 1 1 1 1 00
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
*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?