|
Closing price on 1/10/2018
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
5,000 |
| Split-adjusted Price |
7.78 |
|
|
CKD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2018
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.80
|
7.78
|
5,000
|
|
|
1/9/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.55
|
0
|
|
|
1/8/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.55
|
2,000
|
|
|
1/5/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.55
|
2,000
|
|
|
1/4/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.55
|
4,600
|
|
|
1/3/2018
|
-1.00 / -5.71%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.55
|
2,000
|
|
|
1/2/2018
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.01
|
100
|
|
|
12/29/2017
|
-1.00 / -5.71%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.55
|
1,700
|
|
|
12/28/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.01
|
500
|
|
|
12/27/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.01
|
0
|
|
|
12/26/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.01
|
0
|
|
|
12/25/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.01
|
0
|
|
|
12/22/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.01
|
0
|
|
|
12/21/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.01
|
0
|
|
|
12/20/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.01
|
0
|
|
|
12/19/2017
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.01
|
100
|
|
|
12/18/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.97
|
0
|
|
|
12/15/2017
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.39
|
8.01
|
13,200
|
|
|
12/14/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
12/13/2017
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
100
|
|
|
12/12/2017
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.33
|
400
|
|
|
12/11/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
12/8/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
12/7/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
12/6/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
12/5/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
12/4/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
12/1/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
11/30/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
3,000
|
|
|
11/29/2017
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
1,000
|
|
|