|
Closing price on 7/4/2011
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
100 |
| Split-adjusted Price |
4.04 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2011
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.04
|
100
|
|
|
7/1/2011
|
+1.10 / +11.70%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.33
|
0
|
|
|
6/30/2011
|
-0.70 / -6.93%
|
10.80
|
10.80
|
9.40
|
9.40
|
10.52
|
3.88
|
62,400
|
|
|
6/29/2011
|
+1.00 / +10.99%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.17
|
200
|
|
|
6/28/2011
|
+0.10 / +1.11%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.45
|
3.76
|
2,600
|
|
|
6/27/2011
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.71
|
2,900
|
|
|
6/24/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.51
|
0
|
|
|
6/23/2011
|
-0.60 / -6.59%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
3.51
|
2,600
|
|
|
6/22/2011
|
-0.90 / -9.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
3.76
|
1,500
|
|
|
6/21/2011
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.73
|
4.13
|
900
|
|
|
6/20/2011
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.13
|
100
|
|
|
6/17/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.42
|
0
|
|
|
6/16/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.42
|
0
|
|
|
6/15/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.42
|
0
|
|
|
6/14/2011
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.42
|
100
|
|
|
6/13/2011
|
+0.30 / +2.91%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.52
|
4.37
|
25,000
|
|
|
6/10/2011
|
-0.30 / -2.83%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.35
|
4.25
|
8,700
|
|
|
6/9/2011
|
+0.10 / +0.95%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.16
|
4.37
|
14,500
|
|
|
6/8/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.33
|
0
|
|
|
6/7/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
4.33
|
1,200
|
|
|
6/6/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.33
|
200
|
|
|
6/3/2011
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.15
|
4.13
|
200
|
|
|
6/2/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.25
|
4.17
|
1,200
|
|
|
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
|
|
|