|
Closing price on 2/9/2011
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.80 |
| Volume |
1,000 |
| Split-adjusted Price |
4.87 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2011
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.87
|
1,000
|
|
|
2/8/2011
|
-0.10 / -0.75%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.70
|
5.06
|
300
|
|
|
1/28/2011
|
+0.50 / +3.88%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.09
|
200
|
|
|
1/27/2011
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.90
|
1,200
|
|
|
1/26/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.31
|
4.68
|
8,800
|
|
|
1/25/2011
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.32
|
4.68
|
10,000
|
|
|
1/24/2011
|
-0.10 / -0.80%
|
12.70
|
12.70
|
11.90
|
12.40
|
12.30
|
4.71
|
14,800
|
|
|
1/21/2011
|
+0.70 / +5.93%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.48
|
4.75
|
17,800
|
|
|
1/20/2011
|
-0.20 / -1.67%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.79
|
4.49
|
35,300
|
|
|
1/19/2011
|
+0.30 / +2.56%
|
10.80
|
12.00
|
10.80
|
12.00
|
11.14
|
4.56
|
2,400
|
|
|
1/18/2011
|
0.00 / 0.00%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.46
|
4.45
|
3,300
|
|
|
1/17/2011
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.30
|
11.70
|
11.45
|
4.45
|
1,700
|
|
|
1/14/2011
|
+0.90 / +8.04%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.01
|
4.60
|
1,100
|
|
|
1/13/2011
|
+0.20 / +1.82%
|
10.60
|
11.70
|
10.60
|
11.20
|
11.45
|
4.26
|
14,500
|
|
|
1/12/2011
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.18
|
100
|
|
|
1/11/2011
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.80
|
11.10
|
10.98
|
4.22
|
2,500
|
|
|
1/10/2011
|
-0.30 / -2.61%
|
10.80
|
12.00
|
10.80
|
11.20
|
11.52
|
4.26
|
6,100
|
|
|
1/7/2011
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.25
|
4.37
|
800
|
|
|
1/6/2011
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.70
|
4.56
|
200
|
|
|
1/5/2011
|
+0.50 / +4.39%
|
11.90
|
12.10
|
11.90
|
11.90
|
12.06
|
4.52
|
11,300
|
|
|
1/4/2011
|
-0.90 / -7.32%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.33
|
200
|
|
|
12/31/2010
|
+0.40 / +3.36%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.00
|
4.68
|
500
|
|
|
12/30/2010
|
-0.10 / -0.83%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.46
|
4.52
|
8,800
|
|
|
12/29/2010
|
-0.70 / -5.51%
|
11.70
|
12.30
|
11.70
|
12.00
|
12.17
|
4.56
|
1,300
|
|
|
12/28/2010
|
+0.70 / +5.83%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.42
|
4.83
|
43,500
|
|
|
12/27/2010
|
-0.60 / -4.76%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.95
|
4.56
|
1,500
|
|
|
12/24/2010
|
+0.60 / +5.00%
|
13.40
|
13.40
|
12.30
|
12.60
|
12.62
|
4.79
|
19,600
|
|
|
12/23/2010
|
-0.20 / -1.64%
|
13.20
|
13.20
|
12.00
|
12.00
|
13.19
|
4.56
|
8,900
|
|
|
12/22/2010
|
+0.60 / +5.17%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.54
|
4.64
|
7,700
|
|
|
12/21/2010
|
-0.50 / -4.13%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.86
|
4.41
|
1,300
|
|
|