|
Closing price on 5/12/2014
|
|
| Open |
9.30 |
| High |
10.00 |
| Low |
9.30 |
| Volume |
15,100 |
| Split-adjusted Price |
5.10 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-0.30 / -2.91%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.31
|
5.10
|
15,100
|
|
|
5/9/2014
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.25
|
100
|
|
|
5/8/2014
|
-0.30 / -2.91%
|
9.70
|
10.00
|
9.30
|
10.00
|
9.64
|
5.10
|
15,500
|
|
|
5/7/2014
|
-0.20 / -1.90%
|
9.80
|
10.30
|
9.80
|
10.30
|
9.82
|
5.25
|
14,700
|
|
|
5/6/2014
|
-0.30 / -2.78%
|
9.80
|
10.50
|
9.80
|
10.50
|
9.81
|
5.36
|
17,900
|
|
|
5/5/2014
|
+0.30 / +2.86%
|
11.10
|
11.10
|
9.70
|
10.80
|
9.76
|
5.51
|
16,000
|
|
|
4/29/2014
|
-0.90 / -7.89%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.36
|
200
|
|
|
4/28/2014
|
+0.80 / +7.55%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.82
|
100
|
|
|
4/25/2014
|
+0.10 / +0.95%
|
11.50
|
11.50
|
9.70
|
10.60
|
10.40
|
5.41
|
900
|
|
|
4/24/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.36
|
0
|
|
|
4/23/2014
|
-0.20 / -1.87%
|
9.80
|
10.50
|
9.80
|
10.50
|
9.81
|
5.36
|
8,600
|
|
|
4/22/2014
|
+0.10 / +0.94%
|
9.90
|
10.70
|
9.90
|
10.70
|
9.91
|
5.46
|
12,700
|
|
|
4/21/2014
|
-0.30 / -2.75%
|
9.90
|
10.80
|
9.90
|
10.60
|
9.92
|
5.41
|
17,000
|
|
|
4/18/2014
|
+0.80 / +7.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.56
|
100
|
|
|
4/17/2014
|
-1.10 / -9.82%
|
10.10
|
11.10
|
10.10
|
10.10
|
10.17
|
5.15
|
3,300
|
|
|
4/16/2014
|
+0.40 / +3.70%
|
10.80
|
11.70
|
9.80
|
11.20
|
10.35
|
5.71
|
24,900
|
|
|
4/15/2014
|
-1.10 / -9.24%
|
11.00
|
11.90
|
10.80
|
10.80
|
10.94
|
5.51
|
17,900
|
|
|
4/14/2014
|
+0.70 / +6.25%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.11
|
6.07
|
11,200
|
|
|
4/11/2014
|
-1.10 / -8.94%
|
13.50
|
13.50
|
11.10
|
11.20
|
11.17
|
5.71
|
8,600
|
|
|
4/10/2014
|
+1.10 / +9.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.27
|
200
|
|
|
4/8/2014
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.71
|
100
|
|
|
4/7/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.46
|
0
|
|
|
4/4/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.46
|
550
|
|
|
4/3/2014
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.02
|
5.46
|
11,800
|
|
|
4/2/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
5.10
|
17,500
|
|
|
4/1/2014
|
-0.50 / -4.76%
|
10.10
|
10.40
|
10.00
|
10.00
|
10.02
|
5.10
|
15,200
|
|
|
3/31/2014
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.36
|
1,100
|
|
|
3/28/2014
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.00
|
11.00
|
10.06
|
5.61
|
15,900
|
|
|
3/27/2014
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.03
|
5.36
|
19,400
|
|
|
3/26/2014
|
-0.80 / -7.41%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.36
|
5.10
|
26,600
|
|
|