|
Closing price on 3/2/2018
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
4,300 |
| Split-adjusted Price |
8.01 |
|
|
CKD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
+1.30 / +8.02%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.49
|
8.01
|
4,300
|
|
|
3/1/2018
|
+2.10 / +14.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.42
|
190,100
|
|
|
2/28/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.46
|
0
|
|
|
2/27/2018
|
-2.60 / -15.57%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.46
|
100
|
|
|
2/26/2018
|
-0.30 / -1.76%
|
14.50
|
16.70
|
14.50
|
16.70
|
16.50
|
7.65
|
1,100
|
|
|
2/23/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
2/22/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
2/21/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
2/13/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
2/12/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
0
|
|
|
2/9/2018
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.78
|
2,000
|
|
|
2/8/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.88
|
0
|
|
|
2/7/2018
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.50
|
17.20
|
17.24
|
7.88
|
15,100
|
|
|
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
|
|
|