Closing price on 3/8/2023
|
|
Open |
12.70 |
High |
13.80 |
Low |
12.70 |
Volume |
1,600 |
Split-adjusted Price |
11.79 |
|
|
CKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2023
|
+1.10 / +8.66%
|
12.70
|
13.80
|
12.70
|
13.80
|
12.77
|
11.79
|
1,600
|
|
3/7/2023
|
-1.40 / -9.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.85
|
100
|
|
3/6/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.05
|
0
|
|
3/3/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.00
|
14.10
|
14.21
|
12.05
|
1,100
|
|
3/2/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.05
|
0
|
|
3/1/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.05
|
0
|
|
2/28/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.05
|
0
|
|
2/27/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.05
|
0
|
|
2/24/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.05
|
0
|
|
2/23/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.05
|
0
|
|
2/22/2023
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.05
|
100
|
|
2/21/2023
|
-1.40 / -9.59%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
11.28
|
8,200
|
|
2/20/2023
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.47
|
0
|
|
2/17/2023
|
+1.20 / +8.96%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
12.47
|
500
|
|
2/16/2023
|
-0.10 / -0.74%
|
14.80
|
14.80
|
13.40
|
13.40
|
14.03
|
11.45
|
300
|
|
2/15/2023
|
-1.40 / -9.40%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.80
|
11.53
|
12,500
|
|
2/14/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.73
|
0
|
|
2/13/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.73
|
1,000
|
|
2/10/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.73
|
0
|
|
2/9/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.73
|
212,000
|
|
2/8/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.73
|
0
|
|
2/7/2023
|
-0.10 / -0.67%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.20
|
12.73
|
200
|
|
2/6/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.82
|
3,000
|
|
2/3/2023
|
-0.20 / -1.32%
|
16.70
|
16.70
|
15.00
|
15.00
|
15.85
|
12.82
|
200
|
|
2/2/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.99
|
0
|
|
2/1/2023
|
-1.60 / -9.52%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.99
|
7,500
|
|
1/31/2023
|
+1.40 / +9.09%
|
15.00
|
16.80
|
15.00
|
16.80
|
15.45
|
14.35
|
400
|
|
1/30/2023
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.66
|
13.16
|
3,100
|
|
1/27/2023
|
-1.70 / -9.71%
|
17.50
|
17.50
|
15.80
|
15.80
|
17.01
|
13.50
|
700
|
|
1/19/2023
|
-1.90 / -9.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.95
|
300
|
|
|