|
Closing price on 5/25/2012
|
|
| Open |
8.40 |
| High |
8.90 |
| Low |
7.90 |
| Volume |
11,000 |
| Split-adjusted Price |
3.63 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+0.40 / +4.76%
|
8.40
|
8.90
|
7.90
|
8.80
|
8.60
|
3.63
|
11,000
|
|
|
5/24/2012
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.47
|
6,700
|
|
|
5/23/2012
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.96
|
3.26
|
7,800
|
|
|
5/22/2012
|
+0.10 / +1.27%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.14
|
3.30
|
2,500
|
|
|
5/21/2012
|
+0.20 / +2.60%
|
7.30
|
8.20
|
7.30
|
7.90
|
8.03
|
3.26
|
1,000
|
|
|
5/18/2012
|
-0.50 / -6.10%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.77
|
3.18
|
7,800
|
|
|
5/17/2012
|
-0.70 / -7.87%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.38
|
2,100
|
|
|
5/16/2012
|
-0.30 / -3.26%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.62
|
3.67
|
6,000
|
|
|
5/15/2012
|
-0.10 / -1.08%
|
9.80
|
9.80
|
8.70
|
9.20
|
9.23
|
3.80
|
300
|
|
|
5/14/2012
|
-0.30 / -3.13%
|
10.20
|
10.20
|
9.00
|
9.30
|
9.66
|
3.84
|
4,900
|
|
|
5/11/2012
|
+0.30 / +3.23%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.60
|
3.96
|
12,800
|
|
|
5/10/2012
|
+0.60 / +6.90%
|
8.20
|
9.30
|
8.20
|
9.30
|
9.13
|
3.84
|
9,700
|
|
|
5/9/2012
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.66
|
3.59
|
36,400
|
|
|
5/8/2012
|
-0.50 / -5.21%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.49
|
3.76
|
10,600
|
|
|
5/7/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.51
|
3.96
|
1,900
|
|
|
5/4/2012
|
+0.60 / +6.67%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.51
|
3.96
|
13,900
|
|
|
5/3/2012
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.69
|
3.71
|
14,800
|
|
|
5/2/2012
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.51
|
6,800
|
|
|
4/27/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
3.30
|
12,800
|
|
|
4/26/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.30
|
0
|
|
|
4/25/2012
|
+0.30 / +3.90%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.96
|
3.30
|
5,700
|
|
|
4/24/2012
|
+0.10 / +1.32%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.71
|
3.18
|
16,000
|
|
|
4/23/2012
|
-0.40 / -5.00%
|
8.60
|
8.60
|
7.60
|
7.60
|
7.78
|
3.14
|
15,300
|
|
|
4/20/2012
|
+0.10 / +1.27%
|
7.80
|
8.40
|
7.40
|
8.00
|
7.92
|
3.30
|
15,100
|
|
|
4/19/2012
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.26
|
1,200
|
|
|
4/18/2012
|
-0.50 / -6.25%
|
8.00
|
8.50
|
7.50
|
7.50
|
8.00
|
3.10
|
20,100
|
|
|
4/17/2012
|
+0.50 / +6.67%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.94
|
3.30
|
24,000
|
|
|
4/16/2012
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.47
|
3.10
|
14,600
|
|
|
4/13/2012
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.23
|
2.93
|
4,400
|
|
|
4/12/2012
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.97
|
100
|
|
|