Live Quote:
On
|
|
|
Tuesday, January 21, 2025 6:39:24 PM - Markets closed
|
|
|
|
|
|
|
|
Closing price on 2/13/2018
|
|
Open |
16.00 |
High |
16.00 |
Low |
16.00 |
Volume |
2,000 |
Split-adjusted Price |
9.96 |
|
|
CKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2018
|
+1.20 / +8.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.96
|
2,000
|
|
2/12/2018
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.61
|
9.21
|
1,800
|
|
2/9/2018
|
+1.00 / +7.41%
|
13.30
|
14.50
|
13.30
|
14.50
|
13.51
|
9.03
|
2,100
|
|
2/8/2018
|
+1.10 / +8.87%
|
11.20
|
13.50
|
11.20
|
13.50
|
12.35
|
8.40
|
200
|
|
2/7/2018
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.30
|
12.40
|
11.40
|
7.72
|
3,300
|
|
2/6/2018
|
-1.00 / -8.13%
|
11.10
|
13.50
|
11.10
|
11.30
|
11.97
|
7.03
|
300
|
|
2/5/2018
|
-1.20 / -8.89%
|
14.40
|
14.40
|
12.30
|
12.30
|
14.05
|
7.66
|
600
|
|
2/2/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.40
|
5,400
|
|
2/1/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.40
|
0
|
|
1/31/2018
|
+1.10 / +8.87%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.40
|
1,100
|
|
1/30/2018
|
+1.10 / +9.73%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.72
|
1,020
|
|
1/29/2018
|
-0.50 / -4.24%
|
12.90
|
12.90
|
11.30
|
11.30
|
12.78
|
7.03
|
1,300
|
|
1/26/2018
|
-1.20 / -9.23%
|
14.20
|
14.20
|
11.80
|
11.80
|
13.80
|
7.34
|
600
|
|
1/25/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.09
|
0
|
|
1/24/2018
|
-1.00 / -7.14%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.01
|
8.09
|
4,200
|
|
1/23/2018
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.71
|
100
|
|
1/22/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.03
|
0
|
|
1/19/2018
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.03
|
200
|
|
1/18/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.34
|
0
|
|
1/17/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.34
|
200
|
|
1/16/2018
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.34
|
1,500
|
|
1/15/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.96
|
0
|
|
1/12/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.96
|
0
|
|
1/11/2018
|
-1.70 / -9.60%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.96
|
100
|
|
1/10/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.02
|
0
|
|
1/9/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.02
|
0
|
|
1/8/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.02
|
0
|
|
1/5/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.02
|
0
|
|
1/4/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.02
|
0
|
|
1/3/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.02
|
0
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|