|
Closing price on 3/31/2022
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
22.10 |
| Volume |
100 |
| Split-adjusted Price |
17.90 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
-2.30 / -9.43%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.90
|
100
|
|
|
3/30/2022
|
+2.20 / +9.91%
|
23.00
|
24.40
|
22.20
|
24.40
|
22.86
|
19.76
|
2,100
|
|
|
3/29/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.98
|
0
|
|
|
3/28/2022
|
+2.00 / +9.90%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.98
|
29,400
|
|
|
3/25/2022
|
-2.20 / -9.82%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.36
|
100
|
|
|
3/24/2022
|
-2.40 / -9.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
18.14
|
100
|
|
|
3/23/2022
|
+2.20 / +9.73%
|
24.80
|
24.80
|
21.10
|
24.80
|
24.80
|
20.08
|
5,200
|
|
|
3/22/2022
|
+2.00 / +9.71%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
18.30
|
2,000
|
|
|
3/21/2022
|
+0.50 / +2.49%
|
22.10
|
22.10
|
20.60
|
20.60
|
22.10
|
16.68
|
6,200
|
|
|
3/18/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.28
|
0
|
|
|
3/17/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.28
|
0
|
|
|
3/16/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.28
|
0
|
|
|
3/15/2022
|
+0.50 / +2.55%
|
19.70
|
21.50
|
19.70
|
20.10
|
20.50
|
16.28
|
14,000
|
|
|
3/14/2022
|
-1.70 / -7.98%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
15.87
|
100
|
|
|
3/11/2022
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
17.25
|
0
|
|
|
3/10/2022
|
+1.90 / +9.79%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
17.25
|
4,000
|
|
|
3/9/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.71
|
0
|
|
|
3/8/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.71
|
0
|
|
|
3/7/2022
|
+0.10 / +0.52%
|
21.20
|
21.20
|
19.40
|
19.40
|
21.18
|
15.71
|
10,200
|
|
|
3/4/2022
|
-1.90 / -8.96%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
15.63
|
100
|
|
|
3/3/2022
|
+1.90 / +9.84%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.18
|
17.17
|
12,600
|
|
|
3/2/2022
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
15.63
|
2,000
|
|
|
3/1/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
0
|
|
|
2/28/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
0
|
|
|
2/25/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
5,000
|
|
|
2/24/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
5,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
1,000
|
|
|
2/22/2022
|
-2.00 / -9.43%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.55
|
15,700
|
|
|
2/21/2022
|
0.00 / 0.00%
|
19.50
|
21.20
|
19.50
|
21.20
|
20.14
|
17.17
|
8,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.17
|
0
|
|
|