|
Closing price on 6/15/2010
|
|
| Open |
18.40 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
47,600 |
| Split-adjusted Price |
7.03 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
+0.10 / +0.54%
|
18.40
|
18.90
|
18.00
|
18.50
|
18.51
|
7.03
|
47,600
|
|
|
6/14/2010
|
+0.90 / +5.14%
|
17.80
|
18.40
|
17.60
|
18.40
|
17.99
|
6.99
|
70,200
|
|
|
6/11/2010
|
+0.20 / +1.16%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.60
|
6.65
|
10,500
|
|
|
6/10/2010
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.53
|
6.58
|
5,900
|
|
|
6/9/2010
|
+0.60 / +3.55%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.75
|
6.65
|
25,900
|
|
|
6/8/2010
|
-0.10 / -0.59%
|
17.70
|
17.70
|
16.50
|
16.90
|
16.73
|
6.42
|
70,600
|
|
|
6/7/2010
|
-0.90 / -5.03%
|
18.80
|
18.80
|
17.00
|
17.00
|
17.65
|
6.46
|
13,200
|
|
|
6/4/2010
|
+0.30 / +1.70%
|
18.00
|
18.00
|
16.90
|
17.90
|
17.65
|
6.80
|
14,600
|
|
|
6/3/2010
|
-0.70 / -3.83%
|
18.70
|
18.70
|
17.60
|
17.60
|
17.80
|
6.69
|
6,100
|
|
|
6/2/2010
|
-0.60 / -3.17%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.36
|
6.65
|
27,500
|
|
|
6/1/2010
|
-0.90 / -4.55%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.63
|
6.87
|
22,100
|
|
|
5/31/2010
|
+0.70 / +3.66%
|
19.40
|
20.20
|
19.40
|
19.80
|
20.03
|
7.20
|
48,500
|
|
|
5/28/2010
|
+1.20 / +6.70%
|
18.80
|
19.20
|
18.50
|
19.10
|
18.91
|
6.94
|
33,900
|
|
|
5/27/2010
|
-0.10 / -0.56%
|
18.40
|
18.40
|
17.80
|
17.90
|
18.05
|
6.51
|
11,100
|
|
|
5/26/2010
|
+0.90 / +5.26%
|
17.50
|
18.20
|
17.00
|
18.00
|
17.78
|
6.54
|
22,600
|
|
|
5/25/2010
|
+0.20 / +1.18%
|
17.90
|
17.90
|
17.00
|
17.10
|
17.49
|
6.22
|
7,400
|
|
|
5/24/2010
|
+0.60 / +3.68%
|
16.50
|
17.20
|
16.50
|
16.90
|
17.03
|
6.14
|
8,900
|
|
|
5/21/2010
|
-1.70 / -9.44%
|
16.30
|
17.00
|
16.30
|
16.30
|
16.35
|
5.93
|
38,800
|
|
|
5/20/2010
|
+0.60 / +3.45%
|
17.80
|
18.20
|
16.80
|
18.00
|
17.54
|
6.54
|
48,900
|
|
|
5/19/2010
|
-1.60 / -8.42%
|
18.60
|
18.60
|
17.40
|
17.40
|
17.61
|
6.33
|
68,300
|
|
|
5/18/2010
|
-0.50 / -2.56%
|
18.90
|
19.00
|
18.60
|
19.00
|
18.72
|
6.91
|
28,700
|
|
|
5/17/2010
|
-0.80 / -3.94%
|
21.50
|
21.50
|
18.80
|
19.50
|
19.95
|
7.09
|
18,700
|
|
|
5/14/2010
|
+1.30 / +6.84%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.20
|
7.38
|
42,900
|
|
|
5/13/2010
|
-1.30 / -6.40%
|
19.00
|
19.80
|
18.90
|
19.00
|
18.97
|
6.91
|
59,500
|
|
|
5/12/2010
|
-1.40 / -6.45%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7.38
|
15,700
|
|
|
5/11/2010
|
-1.40 / -6.06%
|
24.00
|
24.00
|
21.70
|
21.70
|
21.78
|
7.89
|
6,000
|
|
|
5/10/2010
|
-1.80 / -7.23%
|
23.10
|
24.80
|
23.10
|
23.10
|
23.33
|
8.40
|
16,600
|
|
|
5/7/2010
|
+1.60 / +6.87%
|
24.90
|
24.90
|
23.10
|
24.90
|
24.82
|
9.05
|
468,500
|
|
|
5/6/2010
|
+1.50 / +6.88%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
8.47
|
49,500
|
|
|
5/5/2010
|
+1.40 / +6.86%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.93
|
104,300
|
|
|