|
Closing price on 2/6/2018
|
|
| Open |
16.80 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
18,100 |
| Split-adjusted Price |
7.88 |
|
|
CKD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.12
|
7.88
|
18,100
|
|
|
2/5/2018
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.88
|
5,000
|
|
|
2/2/2018
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.10
|
7.88
|
50,500
|
|
|
2/1/2018
|
+0.20 / +1.18%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.94
|
7.88
|
30,000
|
|
|
1/31/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
1/30/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
1/29/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
1/26/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
1/25/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
1/24/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
1/23/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
1/22/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
1/19/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
4,500
|
|
|
1/18/2018
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
2,000
|
|
|
1/17/2018
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.88
|
5,000
|
|
|
1/16/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.83
|
0
|
|
|
1/15/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.83
|
0
|
|
|
1/12/2018
|
+0.50 / +2.98%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.12
|
7.92
|
17,300
|
|
|
1/11/2018
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.69
|
0
|
|
|
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
|
|
|