|
Closing price on 4/5/2012
|
|
| Open |
6.60 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
6,000 |
| Split-adjusted Price |
2.85 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.77
|
2.85
|
6,000
|
|
|
4/4/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.72
|
16,600
|
|
|
4/3/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.47
|
2.68
|
4,700
|
|
|
3/30/2012
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
2.64
|
2,800
|
|
|
3/29/2012
|
-0.50 / -6.94%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.81
|
2.77
|
14,300
|
|
|
3/28/2012
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.13
|
2.97
|
2,600
|
|
|
3/27/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.20
|
7.00
|
2.97
|
1,400
|
|
|
3/26/2012
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.97
|
7,800
|
|
|
3/23/2012
|
+0.10 / +1.43%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.04
|
2.93
|
10,800
|
|
|
3/22/2012
|
+0.10 / +1.45%
|
7.20
|
7.20
|
6.60
|
7.00
|
6.91
|
2.89
|
13,200
|
|
|
3/21/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.85
|
3,200
|
|
|
3/20/2012
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.85
|
2.81
|
28,300
|
|
|
3/19/2012
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.77
|
2,700
|
|
|
3/16/2012
|
+0.20 / +3.23%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.45
|
2.64
|
5,500
|
|
|
3/15/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.56
|
1,000
|
|
|
3/14/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.52
|
2.68
|
12,800
|
|
|
3/13/2012
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.48
|
2.68
|
2,400
|
|
|
3/12/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.37
|
2.68
|
7,400
|
|
|
3/9/2012
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.38
|
2.68
|
11,600
|
|
|
3/8/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.52
|
700
|
|
|
3/7/2012
|
-0.30 / -4.69%
|
6.80
|
6.80
|
6.10
|
6.10
|
6.44
|
2.52
|
12,000
|
|
|
3/6/2012
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.64
|
19,700
|
|
|
3/5/2012
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.48
|
3,100
|
|
|
3/2/2012
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.35
|
1,000
|
|
|
3/1/2012
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.70
|
2.39
|
1,800
|
|
|
2/29/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.27
|
1,100
|
|
|
2/28/2012
|
-0.50 / -8.33%
|
6.30
|
6.30
|
5.50
|
5.50
|
5.67
|
2.27
|
21,000
|
|
|
2/27/2012
|
+0.20 / +3.45%
|
5.40
|
6.00
|
5.40
|
6.00
|
5.93
|
2.48
|
1,800
|
|
|
2/24/2012
|
+0.30 / +5.45%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.69
|
2.39
|
17,100
|
|
|
2/23/2012
|
+0.20 / +3.77%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.54
|
2.27
|
4,100
|
|
|