|
Closing price on 3/17/2014
|
|
| Open |
11.00 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
200 |
| Split-adjusted Price |
6.12 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
+1.00 / +9.09%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.50
|
6.12
|
200
|
|
|
3/14/2014
|
+0.20 / +1.85%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.12
|
5.61
|
1,500
|
|
|
3/13/2014
|
-1.10 / -9.24%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
5.51
|
1,900
|
|
|
3/12/2014
|
+0.90 / +8.18%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.10
|
6.07
|
900
|
|
|
3/11/2014
|
-1.20 / -9.84%
|
11.20
|
12.10
|
11.00
|
11.00
|
11.15
|
5.61
|
7,800
|
|
|
3/10/2014
|
+0.40 / +3.39%
|
12.50
|
12.50
|
10.80
|
12.20
|
10.95
|
6.22
|
2,200
|
|
|
3/7/2014
|
-0.20 / -1.67%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.53
|
6.02
|
900
|
|
|
3/6/2014
|
+0.90 / +8.11%
|
11.10
|
12.00
|
11.00
|
12.00
|
11.08
|
6.12
|
1,500
|
|
|
3/5/2014
|
+0.30 / +2.78%
|
11.60
|
11.80
|
10.20
|
11.10
|
10.75
|
5.66
|
22,200
|
|
|
3/4/2014
|
+0.80 / +8.00%
|
10.00
|
11.00
|
10.00
|
10.80
|
10.74
|
5.51
|
3,700
|
|
|
3/3/2014
|
-1.10 / -9.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.10
|
1,600
|
|
|
2/28/2014
|
+0.50 / +4.72%
|
10.60
|
11.10
|
9.60
|
11.10
|
9.86
|
5.66
|
27,200
|
|
|
2/27/2014
|
+0.90 / +9.28%
|
9.80
|
10.60
|
9.80
|
10.60
|
9.97
|
5.41
|
9,200
|
|
|
2/26/2014
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.95
|
100
|
|
|
2/25/2014
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.10
|
9.50
|
9.25
|
4.85
|
2,400
|
|
|
2/24/2014
|
+0.60 / +6.52%
|
9.50
|
9.80
|
9.30
|
9.80
|
9.35
|
5.00
|
7,400
|
|
|
2/21/2014
|
+0.70 / +8.24%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.69
|
200
|
|
|
2/20/2014
|
-0.50 / -5.56%
|
8.80
|
9.50
|
8.50
|
8.50
|
8.82
|
4.34
|
8,900
|
|
|
2/19/2014
|
-0.50 / -5.26%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.04
|
4.59
|
10,700
|
|
|
2/18/2014
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.85
|
5,000
|
|
|
2/17/2014
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.90
|
100
|
|
|
2/14/2014
|
-0.30 / -3.23%
|
9.30
|
9.70
|
9.00
|
9.00
|
9.29
|
4.59
|
7,900
|
|
|
2/13/2014
|
-0.40 / -4.12%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.31
|
4.74
|
1,300
|
|
|
2/12/2014
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.41
|
4.95
|
3,900
|
|
|
2/11/2014
|
-0.60 / -6.32%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.45
|
4.54
|
6,400
|
|
|
2/10/2014
|
-0.50 / -5.00%
|
9.90
|
10.80
|
9.50
|
9.50
|
9.60
|
4.85
|
11,100
|
|
|
2/7/2014
|
+0.50 / +5.26%
|
10.10
|
10.10
|
8.60
|
10.00
|
9.61
|
5.10
|
2,700
|
|
|
2/6/2014
|
+0.70 / +7.95%
|
9.60
|
9.60
|
8.80
|
9.50
|
9.10
|
4.85
|
3,600
|
|
|
1/27/2014
|
-0.50 / -5.38%
|
9.10
|
9.90
|
8.80
|
8.80
|
8.99
|
4.49
|
5,100
|
|
|
1/24/2014
|
-0.10 / -1.06%
|
8.90
|
9.40
|
8.90
|
9.30
|
9.27
|
4.74
|
2,000
|
|
|