Closing price on 1/29/2021
|
|
Open |
24.50 |
High |
24.50 |
Low |
24.50 |
Volume |
100 |
Split-adjusted Price |
17.33 |
|
|
CKD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2021
|
+2.00 / +8.89%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.33
|
100
|
|
1/28/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.91
|
0
|
|
1/27/2021
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.50
|
16.27
|
200
|
|
1/26/2021
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.56
|
4,100
|
|
1/25/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.70
|
0
|
|
1/22/2021
|
-0.70 / -3.08%
|
22.80
|
22.80
|
21.00
|
22.00
|
22.22
|
15.56
|
7,100
|
|
1/21/2021
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
16.06
|
500
|
|
1/20/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
16.83
|
0
|
|
1/19/2021
|
+0.30 / +1.28%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
16.83
|
100
|
|
1/18/2021
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.62
|
100
|
|
1/15/2021
|
-0.60 / -2.54%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.27
|
300
|
|
1/14/2021
|
+1.00 / +4.52%
|
24.00
|
24.00
|
22.90
|
23.10
|
23.63
|
16.34
|
3,200
|
|
1/13/2021
|
+0.60 / +2.80%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.07
|
15.56
|
1,100
|
|
1/12/2021
|
-0.80 / -3.59%
|
21.50
|
22.70
|
21.00
|
21.50
|
21.41
|
15.21
|
1,500
|
|
1/11/2021
|
+0.40 / +1.80%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.33
|
15.98
|
600
|
|
1/8/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.70
|
400
|
|
1/7/2021
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.70
|
100
|
|
1/6/2021
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.80
|
22.20
|
22.00
|
15.70
|
200
|
|
1/5/2021
|
+0.70 / +3.32%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
15.42
|
500
|
|
1/4/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
14.92
|
0
|
|
12/31/2020
|
-0.50 / -2.33%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.11
|
14.85
|
1,300
|
|
12/30/2020
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.21
|
1,600
|
|
12/29/2020
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.85
|
300
|
|
12/28/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
20.79
|
14.85
|
900
|
|
12/25/2020
|
+0.80 / +3.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.85
|
1,300
|
|
12/24/2020
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.21
|
14.50
|
800
|
|
12/23/2020
|
-0.80 / -3.85%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.15
|
400
|
|
12/22/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
14.71
|
0
|
|
12/21/2020
|
+0.20 / +0.97%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.79
|
14.71
|
1,200
|
|
12/18/2020
|
-0.10 / -0.48%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.57
|
14.78
|
1,000
|
|
|