|
Closing price on 7/25/2019
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
2,000 |
| Split-adjusted Price |
7.02 |
|
|
CKA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.02
|
2,000
|
|
|
7/24/2019
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.02
|
2,000
|
|
|
7/23/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
0
|
|
|
7/22/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
2,100
|
|
|
7/19/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
0
|
|
|
7/18/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
0
|
|
|
7/17/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
0
|
|
|
7/16/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
0
|
|
|
7/15/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
1,000
|
|
|
7/12/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
0
|
|
|
7/11/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
0
|
|
|
7/10/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
0
|
|
|
7/9/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
0
|
|
|
7/8/2019
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.89
|
2,000
|
|
|
7/5/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.80
|
0
|
|
|
7/4/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.80
|
3,000
|
|
|
7/3/2019
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.80
|
1,500
|
|
|
7/2/2019
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.71
|
1,300
|
|
|
7/1/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.80
|
1,200
|
|
|
6/28/2019
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.75
|
200
|
|
|
6/27/2019
|
+0.60 / +4.32%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.52
|
6.57
|
900
|
|
|
6/26/2019
|
+0.40 / +2.96%
|
12.00
|
13.90
|
12.00
|
13.90
|
12.95
|
6.30
|
200
|
|
|
6/25/2019
|
-0.90 / -6.25%
|
12.40
|
13.50
|
12.40
|
13.50
|
13.13
|
6.12
|
300
|
|
|
6/24/2019
|
+1.70 / +13.39%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.53
|
100
|
|
|
6/21/2019
|
-1.50 / -10.56%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.76
|
100
|
|
|
6/20/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.44
|
0
|
|
|
6/19/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.44
|
0
|
|
|
6/18/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.44
|
0
|
|
|
6/17/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.44
|
0
|
|
|
6/14/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.44
|
0
|
|
|