Dark

CHKE
Apex Global Brands Inc
stock NASDAQ

Inactive

Jun 26, 2019

0.5188USD+3.576%(+0.0179)35,666

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-26	0.504000	0.600000	0.504000	0.518812	+3.576%	35,666	0.000%
2019-06-25	0.529000	0.529000	0.500100	0.500900	-5.491%	75,885	+3.576%
2019-06-24	0.580000	0.610000	0.500000	0.530000	-8.738%	128,597	-2.111%
2019-06-21	0.600300	0.608700	0.580000	0.580748	-1.568%	15,425	-10.665%
2019-06-20	0.635200	0.660000	0.586100	0.590000	-2.479%	74,544	-12.066%
2019-06-19	0.720000	0.761000	0.600000	0.605000	-24.375%	140,743	-14.246%
2019-06-18	0.890000	0.890000	0.753800	0.800000	+0.313%	38,138	-35.149%
2019-06-17	0.890000	0.919900	0.765600	0.797500	-6.176%	22,279	-34.945%
2019-06-14	0.800000	0.850000	0.773070	0.850000	+6.250%	15,101	-38.963%
2019-06-13	0.720000	0.820000	0.720000	0.800000	+4.439%	6,103	-35.149%
2019-06-12	0.780000	0.780000	0.766000	0.766000	0.000%	3,118	-32.270%
2019-06-11	0.800000	0.800000	0.766000	0.766000	-1.795%	4,847	-32.270%
2019-06-10	0.758100	0.840000	0.758100	0.780000	+8.033%	11,577	-33.486%
2019-06-07	0.770000	0.800000	0.722000	0.722000	-9.750%	3,427	-28.142%
2019-06-06	0.800000	0.840000	0.720000	0.800000	-3.603%	5,638	-35.149%
2019-06-04	0.713400	0.829900	0.713400	0.829900	0.000%	1,421	-37.485%
2019-06-03	0.810000	0.850500	0.760000	0.829900	+2.457%	7,554	-37.485%
2019-05-31	0.830000	0.892000	0.810000	0.810000	-8.681%	16,589	-35.949%
2019-05-30	0.900000	0.928120	0.880000	0.887000	-4.624%	6,711	-41.509%
2019-05-29	0.900000	0.940000	0.900000	0.930000	0.000%	86,357	-44.214%
2019-05-28	0.899900	0.930000	0.899900	0.930000	+3.345%	26,923	-44.214%
2019-05-24	0.890000	0.900000	0.840000	0.899900	+1.124%	22,932	-42.348%
2019-05-23	0.850000	0.890000	0.825000	0.889900	+7.867%	46,194	-41.700%
2019-05-22	0.849400	0.864600	0.808000	0.825000	+0.610%	23,007	-37.114%
2019-05-21	0.830000	0.844900	0.803600	0.820000	-3.325%	10,581	-36.730%
2019-05-20	0.799000	0.860000	0.755100	0.848201	+6.238%	63,468	-38.834%
2019-05-17	0.750000	0.800000	0.750000	0.798400	+5.330%	39,625	-35.019%
2019-05-16	0.794120	0.794120	0.754000	0.758000	+0.892%	2,939	-31.555%
2019-05-15	0.800000	0.800000	0.750000	0.751300	-5.485%	19,712	-30.945%
2019-05-14	0.785000	0.800000	0.772000	0.794900	+5.987%	19,601	-34.732%
2019-05-13	0.800000	0.800000	0.742000	0.750000	-5.063%	11,177	-30.825%
2019-05-10	0.757000	0.790000	0.740000	0.790000	+9.570%	11,379	-34.328%
2019-05-09	0.773400	0.773400	0.721000	0.721000	-9.308%	6,644	-28.043%
2019-05-08	0.728700	0.795000	0.719500	0.795000	+11.972%	39,088	-34.741%
2019-05-07	0.730000	0.760000	0.710000	0.710000	-2.740%	18,197	-26.928%
2019-05-06	0.772500	0.800000	0.725000	0.730000	-3.132%	30,641	-28.930%
2019-05-03	0.712900	0.790000	0.712900	0.753600	+9.471%	48,835	-31.156%
2019-05-02	0.768000	0.780400	0.688400	0.688400	-4.264%	15,571	-24.635%
2019-05-01	0.709300	0.790000	0.709300	0.719060	-6.616%	1,335	-27.849%
2019-04-30	0.701000	0.783500	0.680000	0.770000	-2.532%	14,781	-32.622%
2019-04-29	0.750000	0.790000	0.709600	0.790000	+8.219%	38,475	-34.328%
2019-04-26	0.730000	0.750000	0.700100	0.730000	0.000%	7,352	-28.930%
2019-04-25	0.704800	0.750000	0.700000	0.730000	+4.286%	15,632	-28.930%
2019-04-24	0.748100	0.748100	0.700000	0.700000	-1.754%	12,691	-25.884%
2019-04-23	0.720000	0.720100	0.700000	0.712500	-3.716%	28,461	-27.184%
2019-04-22	0.708600	0.740000	0.696000	0.740000	+5.563%	8,992	-29.890%
2019-04-18	0.720000	0.731200	0.691400	0.701000	-2.368%	13,092	-25.990%
2019-04-17	0.705100	0.739500	0.705100	0.718000	-0.278%	12,266	-27.742%
2019-04-16	0.701500	0.728000	0.690000	0.720000	+1.180%	41,753	-27.943%
2019-04-15	0.730000	0.730000	0.701500	0.711600	-0.294%	19,628	-27.092%
2019-04-12	0.701400	0.720000	0.701400	0.713700	-0.875%	1,530	-27.307%
2019-04-11	0.710000	0.738800	0.701300	0.720000	-0.690%	34,714	-27.943%
2019-04-10	0.700964	0.740000	0.700000	0.725000	+3.115%	18,293	-28.440%
2019-04-09	0.745500	0.745500	0.700000	0.703100	-3.047%	19,272	-26.211%
2019-04-08	0.710000	0.745500	0.710000	0.725200	+1.854%	2,756	-28.459%
2019-04-05	0.710000	0.720000	0.710000	0.712000	+0.282%	14,586	-27.133%
2019-04-04	0.725760	0.730000	0.710000	0.710000	-1.389%	12,816	-26.928%
2019-04-03	0.723400	0.723400	0.720000	0.720000	+0.014%	1,820	-27.943%
2019-04-02	0.705000	0.800000	0.705000	0.719900	+0.265%	13,546	-27.933%
2019-04-01	0.700000	0.723997	0.698400	0.718000	+2.425%	41,278	-27.742%
2019-03-29	0.705600	0.748000	0.701000	0.701000	-0.567%	9,286	-25.990%
2019-03-28	0.711000	0.720000	0.700100	0.705000	-2.083%	45,047	-26.410%
2019-03-27	0.745300	0.748480	0.712700	0.720000	-3.161%	44,833	-27.943%
2019-03-26	0.782200	0.782200	0.743500	0.743500	-2.042%	18,568	-30.220%
2019-03-25	0.830000	0.830000	0.745000	0.759000	-4.648%	24,519	-31.645%
2019-03-22	0.762000	0.807600	0.762000	0.796000	+0.747%	16,752	-34.823%
2019-03-21	0.820100	0.829900	0.790100	0.790100	+0.013%	27,665	-34.336%
2019-03-20	0.850000	0.850000	0.790000	0.790000	-5.128%	21,291	-34.328%
2019-03-19	0.839900	0.850000	0.790000	0.832700	+3.557%	29,319	-37.695%
2019-03-18	0.800000	0.850000	0.791700	0.804100	+0.512%	21,747	-35.479%
2019-03-15	0.810000	0.840000	0.777100	0.800000	+2.960%	30,389	-35.149%
2019-03-14	0.780000	0.848000	0.760100	0.777000	+0.909%	49,676	-33.229%
2019-03-13	0.780000	0.780000	0.758000	0.770000	-1.028%	3,635	-32.622%
2019-03-12	0.790000	0.790000	0.740000	0.778000	-0.256%	5,291	-33.315%
2019-03-11	0.770000	0.790000	0.740000	0.780000	+5.405%	12,160	-33.486%
2019-03-08	0.730160	0.790000	0.730160	0.740000	-6.329%	7,850	-29.890%
2019-03-07	0.736300	0.790000	0.724800	0.790000	+2.597%	6,332	-34.328%
2019-03-06	0.753800	0.790000	0.720900	0.770000	-2.284%	10,777	-32.622%
2019-03-05	0.784800	0.790000	0.710000	0.788000	-0.253%	19,545	-34.161%
2019-03-04	0.730000	0.790000	0.720100	0.790000	+8.219%	19,845	-34.328%
2019-03-01	0.741900	0.760000	0.730000	0.730000	+2.817%	7,037	-28.930%
2019-02-28	0.737500	0.762500	0.710000	0.710000	0.000%	36,591	-26.928%
2019-02-27	0.666000	0.770000	0.666000	0.710000	+6.767%	32,596	-26.928%
2019-02-26	0.700000	0.749900	0.650000	0.665000	-6.338%	105,858	-21.983%
2019-02-25	0.736000	0.788000	0.700000	0.710000	-7.792%	71,439	-26.928%
2019-02-22	0.757700	0.780000	0.734100	0.770000	+4.905%	14,738	-32.622%
2019-02-21	0.753100	0.780000	0.727000	0.734000	+1.102%	19,765	-29.317%
2019-02-20	0.750000	0.770000	0.725000	0.726000	-3.586%	17,759	-28.538%
2019-02-19	0.750000	0.758000	0.720000	0.753000	-0.397%	29,224	-31.101%
2019-02-15	0.717100	0.756000	0.712000	0.756000	+1.613%	8,260	-31.374%
2019-02-14	0.710000	0.758000	0.710000	0.744000	-0.601%	5,762	-30.267%
2019-02-13	0.700000	0.752400	0.700000	0.748500	+3.642%	17,954	-30.686%
2019-02-12	0.737700	0.783900	0.700100	0.722200	+1.718%	46,547	-28.162%
2019-02-11	0.730000	0.730000	0.700000	0.710000	-2.740%	28,017	-26.928%
2019-02-08	0.748800	0.760000	0.730000	0.730000	-1.351%	27,132	-28.930%
2019-02-07	0.753800	0.764200	0.740000	0.740000	-1.333%	28,133	-29.890%
2019-02-06	0.750000	0.769690	0.745000	0.750000	-0.925%	25,164	-30.825%
2019-02-05	0.790000	0.820000	0.757000	0.757000	-2.949%	67,217	-31.465%
2019-02-04	0.830000	0.890000	0.780000	0.780000	-4.878%	35,352	-33.486%
2019-02-01	0.866000	0.924000	0.796250	0.820000	-6.286%	55,713	-36.730%
2019-01-31	0.861000	0.900000	0.830000	0.875000	+6.707%	78,995	-40.707%
2019-01-30	0.850000	0.850000	0.810000	0.820000	-3.529%	3,639	-36.730%
2019-01-29	0.830000	0.850000	0.802900	0.850000	+3.659%	19,153	-38.963%
2019-01-28	0.790000	0.845700	0.789900	0.820000	+8.222%	58,244	-36.730%
2019-01-25	0.753000	0.790000	0.745000	0.757700	+1.027%	28,149	-31.528%
2019-01-24	0.750000	0.750000	0.745000	0.750000	+0.013%	23,513	-30.825%
2019-01-23	0.750000	0.766200	0.725000	0.749900	+3.434%	28,424	-30.816%
2019-01-22	0.725000	0.740000	0.725000	0.725000	-0.685%	26,449	-28.440%
2019-01-18	0.723700	0.740000	0.703600	0.730000	+2.098%	31,473	-28.930%
2019-01-17	0.720000	0.746700	0.681000	0.715000	-4.667%	52,411	-27.439%
2019-01-16	0.760000	0.760000	0.738200	0.750000	-0.964%	20,816	-30.825%
2019-01-15	0.750000	0.760000	0.736200	0.757300	+2.352%	15,579	-31.492%
2019-01-14	0.750000	0.760000	0.730600	0.739900	+2.055%	23,826	-29.881%
2019-01-11	0.740000	0.759700	0.690100	0.725000	+3.571%	41,323	-28.440%
2019-01-10	0.740000	0.740000	0.700000	0.700000	-6.654%	22,120	-25.884%
2019-01-09	0.650000	0.750000	0.650000	0.749900	+13.278%	16,453	-30.816%
2019-01-08	0.630000	0.700000	0.630000	0.662000	-3.905%	32,876	-21.630%
2019-01-07	0.630000	0.689000	0.610100	0.688900	+14.817%	37,370	-24.690%
2019-01-04	0.580100	0.630900	0.540000	0.600000	+5.263%	23,883	-13.531%
2019-01-03	0.546000	0.590000	0.530000	0.570000	+9.615%	45,540	-8.980%
2019-01-02	0.530200	0.530200	0.512476	0.520000	+2.991%	69,763	-0.228%
2018-12-31	0.570000	0.570000	0.500000	0.504900	-11.421%	119,868	+2.755%
2018-12-28	0.530000	0.570000	0.502000	0.570000	+7.547%	55,706	-8.980%
2018-12-27	0.580000	0.580000	0.502000	0.530000	-5.357%	40,145	-2.111%
2018-12-26	0.550000	0.580800	0.550000	0.560000	0.000%	41,100	-7.355%
2018-12-24	0.690000	0.690000	0.545000	0.560000	-18.841%	33,178	-7.355%
2018-12-21	0.640000	0.690000	0.570000	0.690000	+7.812%	59,491	-24.810%
2018-12-20	0.640000	0.640000	0.590200	0.640000	+2.877%	121,511	-18.936%
2018-12-19	0.610000	0.630000	0.560000	0.622100	-1.254%	26,423	-16.603%
2018-12-18	0.580000	0.640000	0.570000	0.630000	+2.439%	56,133	-17.649%
2018-12-17	0.560000	0.630412	0.560000	0.615000	+1.218%	37,093	-15.640%
2018-12-14	0.718000	0.718000	0.580000	0.607600	-3.556%	68,045	-14.613%
2018-12-13	0.659458	0.740000	0.620000	0.630000	+2.439%	86,186	-17.649%
2018-12-12	0.739900	0.750000	0.610000	0.615000	-7.519%	81,942	-15.640%
2018-12-11	0.639300	0.720000	0.610000	0.665000	+2.941%	49,485	-21.983%
2018-12-10	0.660600	0.687000	0.610000	0.646000	-0.615%	25,911	-19.689%
2018-12-07	0.631100	0.720000	0.631100	0.650000	+3.076%	37,358	-20.183%
2018-12-06	0.680000	0.740000	0.582000	0.630600	-1.484%	42,929	-17.727%
2018-12-04	0.720000	0.720000	0.630000	0.640100	-9.845%	23,825	-18.948%
2018-12-03	0.630000	0.767000	0.600000	0.710000	+18.333%	392,446	-26.928%
2018-11-30	0.618000	0.650000	0.560100	0.600000	+0.334%	89,632	-13.531%
2018-11-29	0.555000	0.600000	0.555000	0.598000	+7.748%	24,808	-13.242%
2018-11-28	0.560000	0.600000	0.551100	0.555000	-5.932%	26,789	-6.520%
2018-11-27	0.590000	0.620000	0.560000	0.590000	+0.340%	22,738	-12.066%
2018-11-26	0.590000	0.590000	0.564900	0.588000	+2.815%	17,942	-11.767%
2018-11-23	0.590000	0.590000	0.571900	0.571900	+0.687%	1,230	-9.283%
2018-11-21	0.554200	0.570000	0.554200	0.568000	+5.380%	24,342	-8.660%
2018-11-20	0.540100	0.548000	0.525000	0.539000	-2.000%	34,938	-3.745%
2018-11-19	0.579500	0.599700	0.522000	0.550000	-5.172%	37,836	-5.671%
2018-11-16	0.560000	0.605200	0.551100	0.580000	-1.612%	18,687	-10.550%
2018-11-15	0.580000	0.620000	0.550000	0.589500	-4.457%	48,297	-11.991%
2018-11-14	0.610000	0.631100	0.577000	0.617000	+1.480%	61,890	-15.914%
2018-11-13	0.670000	0.670000	0.601100	0.608000	-6.462%	21,009	-14.669%
2018-11-12	0.670000	0.720000	0.635000	0.650000	-5.797%	56,950	-20.183%
2018-11-09	0.650000	0.700000	0.650000	0.690000	+2.985%	16,972	-24.810%
2018-11-08	0.650000	0.716200	0.620000	0.670000	+3.077%	25,068	-22.565%
2018-11-07	0.601100	0.710000	0.601100	0.650000	+0.386%	37,557	-20.183%
2018-11-06	0.600000	0.659000	0.600000	0.647500	+4.435%	40,256	-19.875%
2018-11-05	0.575000	0.649900	0.568800	0.620000	+6.897%	42,376	-16.321%
2018-11-02	0.595000	0.595000	0.550400	0.580000	-2.521%	24,918	-10.550%
2018-11-01	0.570000	0.595000	0.569000	0.595000	+4.386%	15,801	-12.805%
2018-10-31	0.560000	0.594900	0.549300	0.570000	-0.938%	23,178	-8.980%
2018-10-30	0.595000	0.595000	0.573300	0.575400	-3.294%	15,880	-9.835%
2018-10-29	0.595000	0.595000	0.577000	0.595000	+0.507%	19,155	-12.805%
2018-10-26	0.588700	0.639700	0.588700	0.592000	+0.322%	17,547	-12.363%
2018-10-25	0.550000	0.630100	0.550000	0.590100	+2.626%	26,388	-12.081%
2018-10-24	0.589900	0.589900	0.550000	0.575000	+2.660%	90,908	-9.772%
2018-10-23	0.589000	0.589000	0.552900	0.560100	-5.068%	75,911	-7.372%
2018-10-22	0.604900	0.619500	0.589000	0.590000	+2.413%	25,459	-12.066%
2018-10-19	0.620000	0.630000	0.572000	0.576100	-5.557%	51,218	-9.944%
2018-10-18	0.616900	0.662000	0.605000	0.610000	-1.118%	33,085	-14.949%
2018-10-17	0.637500	0.651000	0.616900	0.616900	-3.231%	33,840	-15.900%
2018-10-16	0.620000	0.679300	0.620000	0.637500	+1.190%	53,675	-18.618%
2018-10-15	0.679300	0.679300	0.600000	0.630000	-5.970%	60,354	-17.649%
2018-10-12	0.830000	0.830000	0.650000	0.670000	-16.250%	498,675	-22.565%
2018-10-11	0.790000	0.834600	0.753000	0.800000	0.000%	216,121	-35.149%
2018-10-10	0.755000	0.850000	0.755000	0.800000	+5.960%	224,242	-35.149%
2018-10-09	0.770000	0.801000	0.750600	0.755000	-3.858%	97,545	-31.283%
2018-10-08	0.778500	0.800000	0.770200	0.785300	-1.158%	39,472	-33.935%
2018-10-05	0.770000	0.816800	0.750498	0.794500	+2.134%	142,419	-34.700%
2018-10-04	0.770000	0.779900	0.736880	0.777900	-0.397%	32,392	-33.306%
2018-10-03	0.770900	0.799100	0.739040	0.781000	+0.128%	28,621	-33.571%
2018-10-02	0.779000	0.787800	0.730000	0.780000	+4.000%	55,511	-33.486%
2018-10-01	0.740000	0.796300	0.740000	0.750000	+1.351%	56,826	-30.825%
2018-09-28	0.770000	0.789900	0.720000	0.740000	-0.671%	881,656	-29.890%
2018-09-27	0.730000	0.775100	0.720200	0.745000	+2.251%	474,770	-30.361%
2018-09-26	0.800000	0.800000	0.722100	0.728600	-7.772%	233,988	-28.793%
2018-09-25	0.790000	0.835100	0.786700	0.790000	0.000%	216,807	-34.328%
2018-09-24	0.820000	0.821000	0.730604	0.790000	-3.893%	175,501	-34.328%
2018-09-21	0.870000	0.870000	0.799900	0.822000	-5.517%	132,123	-36.884%
2018-09-20	0.805000	0.890000	0.805000	0.870000	+8.061%	80,414	-40.366%
2018-09-19	0.800000	0.849000	0.787500	0.805100	+3.256%	120,481	-35.559%
2018-09-18	0.900000	0.945700	0.773500	0.779714	-12.725%	329,126	-33.461%
2018-09-17	0.900000	0.945200	0.848252	0.893400	-5.958%	359,298	-41.928%
2018-09-14	1.180000	1.250000	0.937000	0.950000	+9.195%	3,812,613	-45.388%
2018-09-13	0.861000	0.920000	0.822000	0.870000	+2.353%	190,442	-40.366%
2018-09-12	0.879000	0.879000	0.819600	0.850000	+2.410%	33,919	-38.963%
2018-09-11	0.920000	0.920000	0.829500	0.830000	-8.287%	76,756	-37.493%
2018-09-10	0.871500	0.920000	0.853100	0.905000	+3.868%	106,047	-42.673%
2018-09-07	0.830000	0.883700	0.822000	0.871300	+4.976%	46,914	-40.455%
2018-09-06	0.900000	0.920000	0.820100	0.830000	-7.747%	76,113	-37.493%
2018-09-05	0.890000	0.950000	0.870000	0.899700	-1.972%	127,320	-42.335%
2018-09-04	0.879000	0.940000	0.860000	0.917800	+6.721%	121,168	-43.472%
2018-08-31	0.800000	0.939000	0.800000	0.860000	+10.256%	382,865	-39.673%
2018-08-30	0.750000	0.810000	0.750000	0.780000	+2.456%	112,340	-33.486%
2018-08-29	0.750000	0.770000	0.750000	0.761300	+1.507%	58,632	-31.852%
2018-08-28	0.770000	0.775200	0.730000	0.750000	+1.351%	39,440	-30.825%
2018-08-27	0.720000	0.767600	0.720000	0.740000	+2.778%	66,427	-29.890%
2018-08-24	0.740000	0.767000	0.720000	0.720000	-2.703%	41,228	-27.943%
2018-08-23	0.730000	0.770000	0.730000	0.740000	-1.974%	40,575	-29.890%
2018-08-22	0.706000	0.754900	0.705000	0.754900	+4.847%	58,895	-31.274%
2018-08-21	0.726800	0.740000	0.702110	0.720000	-2.703%	79,559	-27.943%
2018-08-20	0.750000	0.780000	0.700000	0.740000	-0.551%	98,466	-29.890%
2018-08-17	0.784200	0.791700	0.740000	0.744100	-3.200%	95,488	-30.277%
2018-08-16	0.775000	0.790000	0.730300	0.768700	+1.720%	218,493	-32.508%
2018-08-15	0.818000	0.818000	0.722100	0.755700	-6.148%	182,993	-31.347%
2018-08-14	0.842200	0.842200	0.772610	0.805200	-0.605%	165,162	-35.567%
2018-08-13	0.880000	0.900000	0.783400	0.810100	-5.802%	427,688	-35.957%
2018-08-10	0.873000	0.916600	0.800000	0.860000	-7.507%	482,191	-39.673%
2018-08-09	0.803700	0.940000	0.753300	0.929800	+19.205%	696,268	-44.202%
2018-08-08	0.959900	0.959900	0.753000	0.780000	-27.103%	1,893,782	-33.486%
2018-08-07	1.110000	1.220000	0.870000	1.070000	+12.042%	10,036,835	-51.513%
2018-08-06	0.648800	0.980000	0.610300	0.955000	+112.222%	15,137,814	-45.674%
2018-08-03	0.450000	0.500000	0.434600	0.450000	-1.272%	117,117	+15.292%
2018-08-02	0.415000	0.460000	0.415000	0.455800	+9.069%	182,665	+13.824%
2018-08-01	0.479800	0.480000	0.410000	0.417900	-8.556%	87,269	+24.147%
2018-07-31	0.410000	0.490000	0.402100	0.457000	+8.784%	330,482	+13.526%
2018-07-30	0.464700	0.500000	0.402729	0.420100	-5.092%	320,270	+23.497%
2018-07-27	0.430000	0.629900	0.390359	0.442639	+12.345%	2,043,460	+17.209%
2018-07-26	0.380000	0.430100	0.380000	0.394000	-1.500%	214,190	+31.678%
2018-07-25	0.450000	0.491000	0.399609	0.400000	-11.111%	297,219	+29.703%
2018-07-24	0.510000	0.510000	0.450000	0.450000	-3.226%	86,680	+15.292%
2018-07-23	0.540700	0.540800	0.450000	0.465000	-9.709%	266,842	+11.572%
2018-07-20	0.543900	0.637136	0.510051	0.515000	-0.579%	679,953	+0.740%
2018-07-19	0.520100	0.545236	0.501667	0.518000	-2.978%	250,698	+0.157%
2018-07-18	0.550000	0.550000	0.520100	0.533900	-2.216%	73,045	-2.826%
2018-07-17	0.555000	0.568000	0.530000	0.546000	-4.042%	86,096	-4.979%
2018-07-16	0.599000	0.599000	0.550000	0.569000	-5.008%	92,894	-8.820%
2018-07-13	0.571000	0.599900	0.550000	0.599000	+4.355%	310,987	-13.387%
2018-07-12	0.570000	0.619900	0.570000	0.574000	-3.610%	47,321	-9.615%
2018-07-11	0.590000	0.617800	0.530000	0.595500	-3.952%	66,706	-12.878%
2018-07-10	0.660000	0.660000	0.600100	0.620000	-8.783%	166,522	-16.321%
2018-07-09	0.548400	0.681300	0.542840	0.679700	+25.172%	171,911	-23.670%
2018-07-06	0.544500	0.570000	0.525100	0.543014	-3.033%	33,935	-4.457%
2018-07-05	0.550000	0.577500	0.512500	0.560000	+1.818%	142,701	-7.355%
2018-07-03	0.590000	0.590000	0.540000	0.550000	-3.492%	35,884	-5.671%
2018-07-02	0.585400	0.590000	0.542000	0.569900	+2.206%	48,459	-8.964%
2018-06-29	0.590000	0.590000	0.500000	0.557600	-4.684%	322,907	-6.956%
2018-06-28	0.570000	0.605323	0.561100	0.585000	+3.982%	112,151	-11.314%
2018-06-27	0.590000	0.650000	0.550000	0.562600	-4.660%	171,893	-7.783%
2018-06-26	0.640000	0.640000	0.590000	0.590100	-9.229%	241,018	-12.081%
2018-06-25	0.642500	0.669700	0.550000	0.650100	+4.855%	299,088	-20.195%
2018-06-22	0.619800	0.678000	0.612940	0.620000	+1.940%	163,448	-16.321%
2018-06-21	0.700000	0.700000	0.597200	0.608200	-11.193%	248,212	-14.697%
2018-06-20	0.750000	0.760000	0.680000	0.684859	-9.649%	318,012	-24.245%
2018-06-19	0.781000	0.798000	0.740000	0.758000	-5.013%	225,840	-31.555%
2018-06-18	0.800000	0.823400	0.798000	0.798000	+2.177%	166,447	-34.986%
2018-06-15	0.800000	0.801995	0.760000	0.781000	-9.006%	236,328	-33.571%
2018-06-14	0.840000	0.880000	0.810000	0.858300	+1.000%	164,638	-39.554%
2018-06-13	0.810000	0.900000	0.800010	0.849800	+4.296%	249,480	-38.949%
2018-06-12	0.800000	0.820900	0.760000	0.814800	-0.137%	237,800	-36.326%
2018-06-11	0.880000	0.890000	0.800000	0.815915	-4.516%	298,487	-36.413%
2018-06-08	0.890000	0.892700	0.850000	0.854500	-5.056%	132,908	-39.285%
2018-06-07	0.950000	0.966000	0.874000	0.900000	-5.907%	189,161	-42.354%
2018-06-06	1.010000	1.020000	0.881100	0.956500	-9.764%	974,085	-45.759%
2018-06-05	0.790000	1.350000	0.790000	1.060000	+34.177%	8,437,478	-51.055%
2018-06-04	0.798000	0.811200	0.780000	0.790000	-1.003%	58,608	-34.328%
2018-06-01	0.780000	0.818000	0.780000	0.798000	+2.308%	30,768	-34.986%
2018-05-31	0.800000	0.818000	0.780000	0.780000	-2.500%	72,674	-33.486%
2018-05-30	0.800000	0.843950	0.760000	0.800000	-2.736%	87,454	-35.149%
2018-05-29	0.840000	0.888000	0.820000	0.822500	-2.938%	120,077	-36.923%
2018-05-25	0.875000	0.924000	0.800000	0.847400	-4.776%	127,088	-38.776%
2018-05-24	0.875000	0.950000	0.870000	0.889900	+2.287%	224,711	-41.700%
2018-05-23	0.970000	1.320000	0.870000	0.870000	-7.437%	3,075,965	-40.366%
2018-05-22	0.810000	1.040000	0.810000	0.939900	+16.037%	631,293	-44.801%
2018-05-21	0.810000	0.819000	0.780000	0.810000	0.000%	10,347	-35.949%
2018-05-18	0.800000	0.839200	0.750000	0.810000	+2.568%	44,504	-35.949%
2018-05-17	0.830000	0.885000	0.760000	0.789720	-4.853%	72,908	-34.304%
2018-05-16	0.760000	0.830000	0.750000	0.830000	+7.097%	45,430	-37.493%
2018-05-15	0.776000	0.790000	0.750000	0.775000	-0.129%	37,471	-33.057%
2018-05-14	0.840100	0.850000	0.776000	0.776000	-3.012%	25,433	-33.143%
2018-05-11	0.950000	0.980000	0.800000	0.800100	-14.883%	137,186	-35.157%
2018-05-10	0.740000	1.047000	0.734600	0.940000	+28.767%	327,542	-44.807%
2018-05-09	0.700000	0.740000	0.699700	0.730000	+4.286%	45,345	-28.930%
2018-05-08	0.713600	0.741500	0.700000	0.700000	0.000%	49,767	-25.884%
2018-05-07	0.713600	0.713600	0.690200	0.700000	+1.744%	41,897	-25.884%
2018-05-04	0.690000	0.690000	0.670000	0.688000	+0.969%	20,659	-24.591%
2018-05-03	0.710000	0.720000	0.680000	0.681400	-4.619%	28,328	-23.861%
2018-05-02	0.758800	0.766000	0.710000	0.714400	-3.198%	62,355	-27.378%
2018-05-01	0.721400	0.748000	0.715000	0.738000	+2.301%	26,491	-29.700%
2018-04-30	0.740000	0.760000	0.710000	0.721400	-2.514%	26,141	-28.083%
2018-04-27	0.730000	0.800000	0.710000	0.740000	+7.231%	69,527	-29.890%
2018-04-26	0.880000	0.889000	0.620000	0.690100	-21.508%	246,417	-24.821%
2018-04-25	0.930000	0.930000	0.852000	0.879200	-5.462%	69,246	-40.990%
2018-04-24	0.950000	0.950000	0.850000	0.930000	+3.322%	103,027	-44.214%
2018-04-23	1.000000	1.000000	0.900000	0.900100	-4.143%	69,714	-42.361%
2018-04-20	1.400000	1.400000	0.850000	0.939000	-35.241%	546,778	-44.748%
2018-04-19	1.350000	1.650000	1.350000	1.450000	+7.407%	144,143	-64.220%
2018-04-18	1.445000	1.450000	1.350000	1.350000	0.000%	41,286	-61.569%
2018-04-17	1.350000	1.450000	1.350000	1.350000	0.000%	21,092	-61.569%
2018-04-16	1.400000	1.450000	1.300000	1.350000	-3.571%	25,019	-61.569%
2018-04-13	1.350000	1.400000	1.305000	1.400000	+3.704%	10,294	-62.942%
2018-04-12	1.300000	1.400000	1.300000	1.350000	+3.846%	6,392	-61.569%
2018-04-11	1.350000	1.400000	1.300000	1.300000	-3.704%	6,673	-60.091%
2018-04-10	1.350000	1.383500	1.250000	1.350000	0.000%	17,994	-61.569%
2018-04-09	1.395000	1.400000	1.250000	1.350000	-3.571%	8,288	-61.569%
2018-04-06	1.350000	1.400000	1.300000	1.400000	0.000%	20,817	-62.942%
2018-04-05	1.300000	1.400000	1.300000	1.400000	+3.704%	9,918	-62.942%
2018-04-04	1.350000	1.350000	1.300000	1.350000	+3.846%	4,705	-61.569%
2018-04-03	1.350000	1.400000	1.300000	1.300000	-3.704%	25,541	-60.091%
2018-04-02	1.250000	1.350000	1.250000	1.350000	+3.846%	8,592	-61.569%
2018-03-29	1.300000	1.350000	1.250000	1.300000	+1.961%	44,037	-60.091%
2018-03-28	1.250000	1.300000	1.250000	1.275000	+2.000%	17,623	-59.309%
2018-03-27	1.400000	1.450000	1.150000	1.250000	-10.714%	105,888	-58.495%
2018-03-26	1.550000	1.550000	1.400000	1.400000	-9.677%	43,319	-62.942%
2018-03-23	1.550000	1.550000	1.500000	1.550000	+3.333%	6,994	-66.528%
2018-03-22	1.513000	1.600000	1.500000	1.500000	-1.639%	23,394	-65.413%
2018-03-21	1.500000	1.600000	1.450000	1.525000	+5.172%	22,793	-65.980%
2018-03-20	1.450000	1.550000	1.440000	1.450000	+2.837%	131,291	-64.220%
2018-03-19	1.400000	1.450000	1.400000	1.410000	-2.759%	10,013	-63.205%
2018-03-16	1.400000	1.450000	1.362700	1.450000	+3.571%	24,024	-64.220%
2018-03-15	1.350000	1.400000	1.350000	1.400000	+3.704%	20,989	-62.942%
2018-03-14	1.475000	1.500000	1.350000	1.350000	-6.897%	53,271	-61.569%
2018-03-13	1.550000	1.550000	1.410000	1.450000	-3.333%	60,064	-64.220%
2018-03-12	1.550000	1.600000	1.500000	1.500000	-6.250%	10,628	-65.413%
2018-03-09	1.600000	1.750000	1.550000	1.600000	+1.587%	68,250	-67.574%
2018-03-08	1.550000	1.650000	1.500000	1.575000	+5.000%	40,485	-67.060%
2018-03-07	1.500000	1.600000	1.500000	1.500000	-3.226%	22,527	-65.413%
2018-03-06	1.600000	1.660000	1.500000	1.550000	-3.125%	26,790	-66.528%
2018-03-05	1.550000	1.600000	1.500000	1.600000	0.000%	11,346	-67.574%
2018-03-02	1.505000	1.650000	1.500000	1.600000	+3.226%	29,714	-67.574%
2018-03-01	1.600000	1.600000	1.500000	1.550000	-3.125%	10,602	-66.528%
2018-02-28	1.550000	1.750000	1.510000	1.600000	+3.226%	63,872	-67.574%
2018-02-27	1.400000	1.650000	1.400000	1.550000	+10.714%	110,439	-66.528%
2018-02-26	1.450000	1.450000	1.400000	1.400000	0.000%	35,628	-62.942%
2018-02-23	1.450000	1.500000	1.400000	1.400000	-3.448%	34,531	-62.942%
2018-02-22	1.400000	1.510000	1.366800	1.450000	+3.571%	63,340	-64.220%
2018-02-21	1.425000	1.425000	1.200000	1.400000	0.000%	183,724	-62.942%
2018-02-20	1.400000	1.450000	1.400000	1.400000	-1.754%	33,093	-62.942%
2018-02-16	1.400000	1.450000	1.400000	1.425000	+1.786%	27,963	-63.592%
2018-02-15	1.450000	1.450000	1.400000	1.400000	0.000%	34,227	-62.942%
2018-02-14	1.450000	1.550000	1.400000	1.400000	-3.448%	35,311	-62.942%
2018-02-13	1.450000	1.450000	1.400000	1.450000	+1.754%	13,923	-64.220%
2018-02-12	1.450000	1.450000	1.400000	1.425000	+1.786%	40,443	-63.592%
2018-02-09	1.400000	1.450000	1.400000	1.400000	-1.754%	33,996	-62.942%
2018-02-08	1.400000	1.450000	1.400000	1.425000	-1.724%	22,069	-63.592%
2018-02-07	1.450000	1.500000	1.400000	1.450000	0.000%	53,383	-64.220%
2018-02-06	1.450000	1.500000	1.350000	1.450000	0.000%	53,369	-64.220%
2018-02-05	1.500000	1.500000	1.400000	1.450000	-3.333%	108,139	-64.220%
2018-02-02	1.500000	1.525000	1.450000	1.500000	-3.226%	77,934	-65.413%
2018-02-01	1.550000	1.550000	1.500000	1.550000	0.000%	12,533	-66.528%
2018-01-31	1.500000	1.550000	1.500000	1.550000	0.000%	45,110	-66.528%
2018-01-30	1.550000	1.550000	1.500000	1.550000	0.000%	24,675	-66.528%
2018-01-29	1.500000	1.550000	1.500000	1.550000	0.000%	53,091	-66.528%
2018-01-26	1.550000	1.600000	1.450000	1.550000	0.000%	123,673	-66.528%
2018-01-25	1.650000	1.700000	1.550000	1.550000	-4.615%	69,488	-66.528%
2018-01-24	1.650000	1.700000	1.600000	1.625000	0.000%	34,557	-68.073%
2018-01-23	1.600000	1.650000	1.590000	1.625000	-1.515%	65,152	-68.073%
2018-01-22	1.650000	1.750000	1.600000	1.650000	-1.493%	125,558	-68.557%
2018-01-19	1.650000	1.700000	1.600000	1.675000	-1.471%	176,005	-69.026%
2018-01-18	1.800000	1.800000	1.675000	1.700000	-4.225%	110,690	-69.482%
2018-01-17	1.800000	1.840000	1.750000	1.775000	-1.389%	6,729	-70.771%
2018-01-16	1.850000	1.850000	1.725000	1.800000	0.000%	40,965	-71.177%
2018-01-12	1.850000	1.900000	1.800000	1.800000	0.000%	45,254	-71.177%
2018-01-11	1.800000	1.850000	1.750000	1.800000	0.000%	37,551	-71.177%
2018-01-10	1.800000	1.840000	1.700000	1.800000	+2.857%	79,202	-71.177%
2018-01-09	1.800000	1.850000	1.750000	1.750000	-2.778%	68,152	-70.354%
2018-01-08	1.900000	1.900000	1.800000	1.800000	-4.000%	22,361	-71.177%
2018-01-05	1.900000	2.000000	1.810000	1.875000	-1.316%	93,528	-72.330%
2018-01-04	1.950000	1.950000	1.900000	1.900000	-2.564%	9,108	-72.694%

.dark-mode .dmSW64{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmSW64{ color: #333333; background-color: white; border: 2px solid #333333; }CHKEApex Global Brands Incstock NASDAQ

CHKE
Apex Global Brands Inc
stock NASDAQ