|
Closing price on 5/20/2014
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
1,500 |
| Split-adjusted Price |
4.74 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.28
|
4.74
|
1,500
|
|
|
5/19/2014
|
-0.70 / -7.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.12
|
4.74
|
2,200
|
|
|
5/16/2014
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.10
|
200
|
|
|
5/15/2014
|
-0.90 / -9.00%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.25
|
4.64
|
5,500
|
|
|
5/14/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.10
|
0
|
|
|
5/13/2014
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.16
|
5.10
|
3,100
|
|
|
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
|
|
|