Closing price on 10/22/2013
|
|
Open |
8.00 |
High |
8.00 |
Low |
8.00 |
Volume |
500 |
Split-adjusted Price |
4.08 |
|
|
CKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2013
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.08
|
500
|
|
10/21/2013
|
-0.20 / -2.41%
|
7.80
|
8.10
|
7.50
|
8.10
|
7.59
|
4.13
|
2,100
|
|
10/18/2013
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.23
|
100
|
|
10/17/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.08
|
0
|
|
10/16/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.08
|
0
|
|
10/15/2013
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.19
|
4.08
|
2,000
|
|
10/14/2013
|
-0.50 / -5.68%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.03
|
4.23
|
3,000
|
|
10/11/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.49
|
0
|
|
10/10/2013
|
0.00 / 0.00%
|
8.10
|
9.60
|
8.00
|
8.80
|
8.43
|
4.49
|
6,000
|
|
10/9/2013
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.10
|
8.80
|
8.55
|
4.49
|
2,700
|
|
10/8/2013
|
-0.40 / -4.49%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.16
|
4.34
|
1,900
|
|
10/7/2013
|
-0.20 / -2.20%
|
9.40
|
9.40
|
8.20
|
8.90
|
8.80
|
4.54
|
6,100
|
|
10/4/2013
|
+0.20 / +2.25%
|
9.30
|
9.70
|
8.10
|
9.10
|
9.06
|
4.64
|
9,600
|
|
10/3/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.10
|
8.90
|
8.66
|
4.54
|
52,600
|
|
10/2/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
8.10
|
8.90
|
8.22
|
4.54
|
3,900
|
|
10/1/2013
|
-0.90 / -9.18%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.54
|
3,700
|
|
9/30/2013
|
-1.00 / -9.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.00
|
77,200
|
|
9/27/2013
|
-1.20 / -10.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.51
|
300
|
|
9/26/2013
|
+1.00 / +9.09%
|
9.90
|
12.00
|
9.90
|
12.00
|
11.48
|
6.12
|
400
|
|
9/25/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.61
|
0
|
|
9/24/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.61
|
0
|
|
9/23/2013
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.61
|
100
|
|
9/20/2013
|
+0.90 / +9.89%
|
8.80
|
10.00
|
8.80
|
10.00
|
9.04
|
5.10
|
500
|
|
9/19/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.64
|
0
|
|
9/18/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.64
|
0
|
|
9/17/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.64
|
0
|
|
9/16/2013
|
+0.70 / +8.33%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.64
|
100
|
|
9/13/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.28
|
0
|
|
9/12/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.28
|
0
|
|
9/11/2013
|
+0.60 / +7.69%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.28
|
100
|
|
|