|
Closing price on 10/2/2017
|
|
| Open |
14.00 |
| High |
16.00 |
| Low |
14.00 |
| Volume |
32,100 |
| Split-adjusted Price |
6.65 |
|
|
CKD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2017
|
0.00 / 0.00%
|
14.00
|
16.00
|
14.00
|
16.00
|
15.90
|
6.65
|
32,100
|
|
|
9/29/2017
|
+1.90 / +13.38%
|
13.10
|
16.10
|
13.10
|
16.10
|
15.96
|
6.69
|
2,100
|
|
|
9/28/2017
|
-2.20 / -13.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.90
|
100
|
|
|
9/27/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.81
|
0
|
|
|
9/26/2017
|
-0.30 / -1.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.81
|
0
|
|
|
9/25/2017
|
0.00 / 0.00%
|
14.30
|
16.70
|
14.30
|
16.70
|
16.43
|
6.94
|
900
|
|
|
9/22/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.94
|
2,000
|
|
|
9/21/2017
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.94
|
2,000
|
|
|
9/20/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.90
|
2,000
|
|
|
9/19/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.90
|
0
|
|
|
9/18/2017
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.90
|
100
|
|
|
9/15/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.06
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.06
|
0
|
|
|
9/13/2017
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.06
|
300
|
|
|
9/12/2017
|
-0.50 / -3.03%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.95
|
6.65
|
1,100
|
|
|
9/11/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.86
|
1,000
|
|
|
9/8/2017
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.86
|
1,000
|
|
|
9/7/2017
|
+0.20 / +1.23%
|
13.80
|
16.40
|
13.80
|
16.40
|
16.28
|
6.81
|
2,100
|
|
|
9/6/2017
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.73
|
100
|
|
|
9/5/2017
|
+0.60 / +3.87%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.69
|
100
|
|
|
9/1/2017
|
+2.00 / +14.81%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.44
|
100
|
|
|
8/31/2017
|
-1.40 / -9.40%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.61
|
100
|
|
|
8/30/2017
|
+1.90 / +14.62%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.19
|
1,300
|
|
|
8/29/2017
|
-1.40 / -9.72%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.40
|
1,400
|
|
|
8/28/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.98
|
0
|
|
|
8/25/2017
|
+2.00 / +14.81%
|
15.50
|
15.50
|
13.60
|
15.50
|
14.36
|
6.44
|
500
|
|
|
8/24/2017
|
+3.40 / +33.66%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.61
|
100
|
|
|
8/23/2017
|
-1.60 / -13.68%
|
13.40
|
13.40
|
10.10
|
10.10
|
11.75
|
4.20
|
200
|
|
|
8/22/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.86
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.86
|
0
|
|
|