|
Closing price on 4/22/2022
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
0 |
| Split-adjusted Price |
18.71 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/21/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/20/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/19/2022
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
2,100
|
|
|
4/18/2022
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.63
|
2,000
|
|
|
4/15/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/14/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/13/2022
|
+0.30 / +1.32%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
3,400
|
|
|
4/12/2022
|
+0.50 / +2.24%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.50
|
18.46
|
2,800
|
|
|
4/8/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.06
|
0
|
|
|
4/7/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.06
|
1,000
|
|
|
4/6/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.06
|
0
|
|
|
4/5/2022
|
+2.00 / +9.85%
|
22.30
|
22.30
|
20.40
|
22.30
|
22.28
|
18.06
|
8,400
|
|
|
4/4/2022
|
-1.70 / -7.73%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.44
|
100
|
|
|
4/1/2022
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.73
|
17.82
|
1,100
|
|
|
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
|
|
|