Quantcast

Peak Resorts, Inc. Common Stock Historical Stock Prices

SKIS 
$4.5897
*  
0.0303
0.66%
Get SKIS Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading SKIS now
Exchange:NASDAQ
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 4.60 4.60 4.54 4.5897 8,983
03/20/2019 4.58 4.6 4.54 4.5897 8,983
03/19/2019 4.7 4.7 4.6 4.62 30,936
03/18/2019 4.68 4.68 4.6173 4.68 14,805
03/15/2019 4.7195 4.74 4.625 4.6301 17,861
03/14/2019 4.66 4.77 4.6013 4.7 53,154
03/13/2019 4.89 4.9 4.4358 4.66 175,849
03/12/2019 4.49 4.53 4.4622 4.5 71,136
03/11/2019 4.44 4.58 4.4001 4.45 52,547
03/08/2019 4.4041 4.42 4.4 4.41 6,875
03/07/2019 4.47 4.51 4.4 4.4091 12,814
03/06/2019 4.5062 4.5096 4.47 4.5 19,480
03/05/2019 4.53 4.55 4.4652 4.47 6,529
03/04/2019 4.43 4.5077 4.43 4.5 1,437
03/01/2019 4.48 4.519 4.4142 4.45 7,136
02/28/2019 4.38 4.5 4.37 4.49 21,580
02/27/2019 4.49 4.5299 4.1 4.36 45,032
02/26/2019 4.45 4.5 4.44 4.44 11,549
02/25/2019 4.5 4.5 4.45 4.45 11,174
02/22/2019 4.54 4.54 4.45 4.4744 7,081
02/21/2019 4.52 4.56 4.43 4.5 22,325
02/20/2019 4.59 4.63 4.49 4.49 19,717
02/19/2019 4.59 4.64 4.5 4.64 12,991
02/15/2019 4.5692 4.65 4.5692 4.57 3,007
02/14/2019 4.6 4.6 4.57 4.57 3,615
02/13/2019 4.62 4.68 4.6001 4.61 8,161
02/12/2019 4.6564 4.6564 4.6 4.6 10,365
02/11/2019 4.51 4.63 4.51 4.6 16,387
02/08/2019 4.53 4.54 4.45 4.54 23,753
02/07/2019 4.539 4.55 4.48 4.52 14,505
02/06/2019 4.65 4.66 4.41 4.56 48,210
02/05/2019 4.62 4.69 4.61 4.61 5,328
02/04/2019 4.6363 4.6363 4.5701 4.62 3,707
02/01/2019 4.6532 4.6998 4.56 4.56 5,520
01/31/2019 4.5 4.65 4.5 4.56 23,660
01/30/2019 4.6577 4.6577 4.5297 4.54 11,899
01/29/2019 4.7701 4.7701 4.5397 4.55 21,991
01/28/2019 4.65 4.8499 4.6 4.61 15,201
01/25/2019 4.7 4.8 4.645 4.65 20,927
01/24/2019 4.7669 4.7669 4.71 4.7218 7,960
01/23/2019 4.92 4.92 4.76 4.8 22,183
01/22/2019 4.96 4.97 4.92 4.94 17,500
01/18/2019 4.87 4.96 4.87 4.96 23,786
01/17/2019 4.87 4.9699 4.83 4.88 28,609
01/16/2019 4.8454 4.97 4.8454 4.91 13,526
01/15/2019 4.85 4.9 4.811 4.9 5,883
01/14/2019 4.84 4.86 4.7763 4.85 7,161
01/11/2019 4.82 4.9056 4.71 4.87 19,097
01/10/2019 4.83 4.83 4.8 4.8 8,046
01/09/2019 4.835 4.9 4.79 4.84 9,484
01/08/2019 4.82 4.82 4.68 4.75 16,784
01/07/2019 4.714 4.79 4.68 4.79 8,984
01/04/2019 4.7 4.73 4.65 4.67 16,961
01/03/2019 4.7108 4.7299 4.57 4.71 21,027
01/02/2019 4.66 4.7619 4.66 4.74 8,630
12/31/2018 4.74 4.81 4.65 4.68 43,396
12/28/2018 4.71 4.83 4.65 4.81 17,016
12/27/2018 4.56 4.9499 4.56 4.7 12,722
12/26/2018 4.91 4.9648 4.49 4.5 57,986
12/24/2018 4.85 4.93 4.801 4.87 10,042
12/21/2018 4.88 5 4.8 4.81 23,914
12/20/2018 4.9912 5.0132 4.8 4.81 16,657
*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?

Smart Portfolio