|
Closing price on 3/31/2011
|
|
| Open |
10.80 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
1,800 |
| Split-adjusted Price |
4.37 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2011
|
0.00 / 0.00%
|
10.80
|
11.60
|
10.80
|
11.50
|
11.49
|
4.37
|
1,800
|
|
|
3/30/2011
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.41
|
4.37
|
7,800
|
|
|
3/29/2011
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.37
|
100
|
|
|
3/28/2011
|
-0.50 / -4.35%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.07
|
4.18
|
1,500
|
|
|
3/25/2011
|
-0.80 / -6.50%
|
12.70
|
12.70
|
11.40
|
11.50
|
11.59
|
4.37
|
1,200
|
|
|
3/24/2011
|
+0.80 / +6.96%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.24
|
4.68
|
1,000
|
|
|
3/23/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.37
|
100
|
|
|
3/22/2011
|
+0.30 / +2.68%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.01
|
4.37
|
2,200
|
|
|
3/21/2011
|
-0.60 / -5.08%
|
10.60
|
11.20
|
10.50
|
11.20
|
10.77
|
4.26
|
18,700
|
|
|
3/18/2011
|
-0.10 / -0.84%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.23
|
4.49
|
400
|
|
|
3/17/2011
|
-0.40 / -3.25%
|
13.20
|
13.20
|
11.70
|
11.90
|
11.73
|
4.52
|
9,600
|
|
|
3/16/2011
|
-0.20 / -1.60%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.53
|
4.68
|
300
|
|
|
3/15/2011
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.75
|
100
|
|
|
3/14/2011
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.45
|
100
|
|
|
3/11/2011
|
-0.70 / -5.83%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.30
|
4,000
|
|
|
3/10/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
4.56
|
2,000
|
|
|
3/9/2011
|
+0.50 / +4.35%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.28
|
4.56
|
1,400
|
|
|
3/8/2011
|
-1.00 / -8.00%
|
12.60
|
12.60
|
11.50
|
11.50
|
11.57
|
4.37
|
5,100
|
|
|
3/7/2011
|
+0.10 / +0.81%
|
12.90
|
12.90
|
12.00
|
12.50
|
12.29
|
4.75
|
800
|
|
|
3/4/2011
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.30
|
4.71
|
1,600
|
|
|
3/3/2011
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.02
|
4.56
|
2,100
|
|
|
3/2/2011
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.75
|
100
|
|
|
3/1/2011
|
-0.90 / -7.14%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.79
|
4.45
|
1,000
|
|
|
2/28/2011
|
0.00 / 0.00%
|
13.30
|
13.30
|
11.80
|
12.60
|
12.38
|
4.79
|
2,200
|
|
|
2/25/2011
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.79
|
100
|
|
|
2/24/2011
|
+0.40 / +3.39%
|
12.60
|
12.60
|
11.00
|
12.20
|
11.76
|
4.64
|
13,200
|
|
|
2/23/2011
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.49
|
0
|
|
|
2/22/2011
|
+0.40 / +3.45%
|
12.30
|
12.30
|
11.00
|
12.00
|
11.81
|
4.56
|
3,600
|
|
|
2/21/2011
|
-0.60 / -4.92%
|
12.70
|
12.70
|
11.60
|
11.60
|
11.72
|
4.41
|
9,700
|
|
|
2/18/2011
|
-0.90 / -6.87%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.28
|
4.64
|
14,600
|
|
|