|
Closing price on 6/1/2011
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.10 |
| Volume |
100 |
| Split-adjusted Price |
4.17 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2011
|
-0.70 / -6.48%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.17
|
100
|
|
|
5/31/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.46
|
0
|
|
|
5/30/2011
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.46
|
100
|
|
|
5/27/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.36
|
4.18
|
81,000
|
|
|
5/26/2011
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.22
|
4.18
|
1,500
|
|
|
5/25/2011
|
+1.40 / +14.58%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
4.18
|
2,300
|
|
|
5/24/2011
|
-0.70 / -6.80%
|
9.60
|
10.90
|
9.60
|
9.60
|
10.27
|
3.65
|
5,500
|
|
|
5/23/2011
|
+0.40 / +4.04%
|
10.50
|
10.50
|
9.90
|
10.30
|
10.25
|
3.92
|
3,600
|
|
|
5/20/2011
|
-0.40 / -3.88%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.76
|
200
|
|
|
5/19/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
3.92
|
1,700
|
|
|
5/18/2011
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.92
|
100
|
|
|
5/17/2011
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.18
|
12,600
|
|
|
5/16/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.49
|
0
|
|
|
5/13/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.49
|
0
|
|
|
5/12/2011
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.49
|
100
|
|
|
5/11/2011
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.41
|
100
|
|
|
5/10/2011
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.71
|
100
|
|
|
5/9/2011
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.06
|
100
|
|
|
5/6/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.75
|
0
|
|
|
5/5/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.75
|
0
|
|
|
5/4/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.75
|
80,000
|
|
|
4/29/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.75
|
0
|
|
|
4/28/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.75
|
0
|
|
|
4/27/2011
|
-0.90 / -6.72%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.75
|
100
|
|
|
4/26/2011
|
+0.80 / +6.35%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.09
|
100
|
|
|
4/25/2011
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.79
|
100
|
|
|
4/22/2011
|
-0.80 / -6.35%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.49
|
5,100
|
|
|
4/21/2011
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.79
|
200
|
|
|
4/20/2011
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.49
|
73,000
|
|
|
4/19/2011
|
+0.80 / +7.14%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.56
|
1,200
|
|
|