Finance Home - My Yahoo - Yahoo! - Help

Tuesday, February 9, 2010, 11:58PM ET - U.S. Markets Closed. Dow  1.52% Nasdaq  1.17%

CEC Entertainment Inc. (CEC)

At 4:01PM ET: 33.09   0.18 (0.55%)

MORE ON CEC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 33.38 33.38 32.63 33.09 126,100 33.09 8-Feb-10 32.91 33.41 32.84 32.91 86,500 32.91 5-Feb-10 33.09 33.27 32.26 32.98 97,600 32.98 4-Feb-10 33.38 33.56 33.03 33.13 90,900 33.13 3-Feb-10 33.41 33.70 33.14 33.50 76,200 33.50 2-Feb-10 33.59 33.77 33.18 33.58 100,800 33.58 1-Feb-10 33.26 33.70 33.23 33.65 121,400 33.65 29-Jan-10 33.84 34.07 33.13 33.19 180,100 33.19 28-Jan-10 33.99 34.16 33.61 33.68 114,200 33.68 27-Jan-10 34.31 34.53 33.78 34.01 125,900 34.01 26-Jan-10 34.50 34.79 34.22 34.40 296,800 34.40 25-Jan-10 35.50 35.53 34.48 34.54 393,700 34.54 22-Jan-10 34.49 35.41 34.25 35.35 530,400 35.35 21-Jan-10 34.61 34.89 34.45 34.50 179,000 34.50 20-Jan-10 33.73 34.60 33.73 34.50 382,800 34.50 19-Jan-10 33.80 34.29 33.59 33.96 97,500 33.96 15-Jan-10 33.74 33.78 32.94 33.71 158,000 33.71 14-Jan-10 33.10 33.83 33.10 33.59 91,300 33.59 13-Jan-10 32.79 33.31 32.58 33.23 74,600 33.23 12-Jan-10 32.65 33.21 32.45 32.60 124,900 32.60 11-Jan-10 32.73 32.96 32.39 32.80 87,200 32.80 8-Jan-10 32.39 33.18 32.29 32.68 119,300 32.68 7-Jan-10 32.25 32.64 31.95 32.58 110,700 32.58 6-Jan-10 32.66 33.15 32.25 32.37 218,200 32.37 5-Jan-10 32.32 33.33 32.12 32.70 266,200 32.70 4-Jan-10 32.35 32.50 31.93 32.46 172,600 32.46 31-Dec-09 32.66 32.76 31.83 31.92 66,700 31.92 30-Dec-09 32.80 32.99 32.20 32.58 116,600 32.58 29-Dec-09 32.76 33.23 32.59 32.84 90,800 32.84 28-Dec-09 32.71 32.71 32.08 32.60 126,700 32.60 24-Dec-09 32.76 32.76 32.30 32.71 20,900 32.71 23-Dec-09 32.47 33.12 32.19 32.68 69,200 32.68 22-Dec-09 31.90 32.50 31.83 32.35 79,200 32.35 21-Dec-09 31.43 32.19 31.33 32.01 114,000 32.01 18-Dec-09 31.02 31.39 30.89 31.38 287,900 31.38 17-Dec-09 30.80 31.04 30.55 30.74 136,100 30.74 16-Dec-09 31.23 31.58 30.86 30.99 159,300 30.99 15-Dec-09 31.44 31.52 30.88 30.97 181,700 30.97 14-Dec-09 30.88 31.43 30.47 31.43 182,700 31.43 11-Dec-09 30.27 30.81 30.22 30.74 150,500 30.74 10-Dec-09 30.28 30.56 29.97 30.09 169,700 30.09 9-Dec-09 30.39 30.39 29.68 30.25 150,000 30.25 8-Dec-09 30.29 30.75 29.74 30.47 153,700 30.47 7-Dec-09 30.46 30.79 30.18 30.58 107,400 30.58 4-Dec-09 30.22 30.94 29.83 30.43 125,100 30.43 3-Dec-09 29.84 30.10 29.80 29.90 241,400 29.90 2-Dec-09 29.29 29.98 29.29 29.75 255,400 29.75 1-Dec-09 29.42 29.60 29.00 29.35 147,900 29.35 30-Nov-09 29.06 29.19 28.48 29.16 196,700 29.16 27-Nov-09 28.79 29.63 28.79 29.07 100,400 29.07 25-Nov-09 29.49 29.59 29.25 29.41 91,400 29.41 24-Nov-09 29.57 29.78 29.00 29.42 112,200 29.42 23-Nov-09 29.45 30.02 29.45 29.64 139,500 29.64 20-Nov-09 28.87 29.48 28.87 29.15 154,200 29.15 19-Nov-09 29.41 29.50 28.97 28.99 138,900 28.99 18-Nov-09 29.50 29.82 29.15 29.62 136,700 29.62 17-Nov-09 30.10 30.13 29.41 29.57 95,200 29.57 16-Nov-09 29.50 30.40 29.45 30.19 194,200 30.19 13-Nov-09 29.19 29.33 28.78 29.26 179,700 29.26 12-Nov-09 29.84 30.16 28.97 29.17 186,200 29.17 11-Nov-09 30.15 30.55 29.47 29.81 187,500 29.81 10-Nov-09 30.34 30.73 29.74 29.90 297,500 29.90 9-Nov-09 30.57 30.89 30.44 30.49 260,000 30.49 6-Nov-09 29.59 30.48 29.49 30.30 440,100 30.30 5-Nov-09 29.21 29.95 28.70 29.59 276,200 29.59 4-Nov-09 29.04 29.93 28.77 29.01 279,000 29.01 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions