|
Closing price on 12/9/2010
|
|
| Open |
11.90 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
15,400 |
| Split-adjusted Price |
4.35 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
-0.20 / -1.64%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.00
|
4.35
|
15,400
|
|
|
12/8/2010
|
-0.20 / -1.61%
|
13.70
|
13.70
|
12.20
|
12.20
|
12.66
|
4.42
|
6,500
|
|
|
12/7/2010
|
-0.10 / -0.80%
|
13.30
|
13.30
|
12.10
|
12.40
|
13.00
|
4.49
|
68,500
|
|
|
12/6/2010
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.53
|
13,300
|
|
|
12/3/2010
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.24
|
89,600
|
|
|
12/2/2010
|
+0.40 / +3.64%
|
10.50
|
11.50
|
10.50
|
11.40
|
11.01
|
4.13
|
10,500
|
|
|
12/1/2010
|
-0.20 / -1.79%
|
11.60
|
11.70
|
11.00
|
11.00
|
11.24
|
3.98
|
12,100
|
|
|
11/30/2010
|
+0.40 / +3.70%
|
11.20
|
11.30
|
10.80
|
11.20
|
11.24
|
4.06
|
22,100
|
|
|
11/29/2010
|
-0.20 / -1.82%
|
10.30
|
11.30
|
10.30
|
10.80
|
10.64
|
3.91
|
21,800
|
|
|
11/26/2010
|
+0.80 / +7.84%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
3.98
|
1,000
|
|
|
11/25/2010
|
+0.40 / +4.08%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.38
|
3.69
|
10,300
|
|
|
11/24/2010
|
-0.90 / -8.41%
|
9.10
|
10.10
|
9.10
|
9.80
|
9.86
|
3.55
|
3,400
|
|
|
11/23/2010
|
+0.60 / +5.94%
|
9.50
|
10.70
|
9.50
|
10.70
|
9.51
|
3.88
|
63,800
|
|
|
11/22/2010
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.15
|
3.66
|
8,200
|
|
|
11/19/2010
|
-0.70 / -6.19%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.78
|
3.84
|
500
|
|
|
11/18/2010
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.09
|
0
|
|
|
11/17/2010
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
4.06
|
200
|
|
|
11/16/2010
|
-0.10 / -0.89%
|
10.40
|
11.70
|
10.40
|
11.10
|
10.71
|
4.02
|
5,300
|
|
|
11/15/2010
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.14
|
4.06
|
1,200
|
|
|
11/12/2010
|
-0.80 / -6.67%
|
12.60
|
12.60
|
11.20
|
11.20
|
11.22
|
4.06
|
26,300
|
|
|
11/11/2010
|
-0.90 / -6.98%
|
12.00
|
12.90
|
12.00
|
12.00
|
12.00
|
4.35
|
22,100
|
|
|
11/10/2010
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.67
|
100
|
|
|
11/9/2010
|
-0.90 / -6.52%
|
14.70
|
14.70
|
12.90
|
12.90
|
13.80
|
4.67
|
200
|
|
|
11/8/2010
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.00
|
500
|
|
|
11/5/2010
|
+1.10 / +8.46%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.11
|
600
|
|
|
11/4/2010
|
+0.20 / +1.56%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.18
|
4.71
|
1,800
|
|
|
11/3/2010
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.64
|
900
|
|
|
11/2/2010
|
-0.50 / -3.91%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.03
|
4.45
|
20,400
|
|
|
11/1/2010
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.64
|
100
|
|
|
10/29/2010
|
-0.30 / -2.44%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.06
|
4.35
|
1,900
|
|
|