|
Closing price on 3/16/2015
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
200 |
| Split-adjusted Price |
6.37 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2015
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.37
|
200
|
|
|
3/13/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.89
|
0
|
|
|
3/12/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.89
|
500
|
|
|
3/11/2015
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.00
|
5.89
|
2,000
|
|
|
3/10/2015
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.89
|
1,000
|
|
|
3/9/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.84
|
0
|
|
|
3/6/2015
|
-0.10 / -0.91%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.10
|
5.84
|
600
|
|
|
3/5/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.89
|
1,000
|
|
|
3/4/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.89
|
500
|
|
|
3/3/2015
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.19
|
5.89
|
5,200
|
|
|
3/2/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.89
|
0
|
|
|
2/27/2015
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.89
|
200
|
|
|
2/26/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.68
|
0
|
|
|
2/25/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.68
|
0
|
|
|
2/24/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.68
|
0
|
|
|
2/13/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.68
|
600
|
|
|
2/12/2015
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.68
|
100
|
|
|
2/11/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.46
|
0
|
|
|
2/10/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.46
|
0
|
|
|
2/9/2015
|
-0.10 / -0.97%
|
9.30
|
10.20
|
9.30
|
10.20
|
9.97
|
5.46
|
1,600
|
|
|
2/6/2015
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.52
|
5.52
|
6,800
|
|
|
2/5/2015
|
-1.00 / -9.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.03
|
3,500
|
|
|
2/4/2015
|
0.00 / 0.00%
|
9.40
|
10.40
|
9.40
|
10.40
|
9.40
|
5.57
|
4,350
|
|
|
2/3/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.57
|
0
|
|
|
2/2/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.57
|
0
|
|
|
1/30/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.57
|
0
|
|
|
1/29/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.57
|
0
|
|
|
1/28/2015
|
-0.10 / -0.95%
|
9.90
|
10.40
|
9.90
|
10.40
|
9.95
|
5.57
|
8,700
|
|
|
1/27/2015
|
+0.70 / +7.14%
|
9.50
|
10.50
|
9.50
|
10.50
|
9.80
|
5.62
|
5,800
|
|
|
1/26/2015
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.25
|
5,000
|
|
|