|
Closing price on 7/9/2010
|
|
| Open |
19.60 |
| High |
19.70 |
| Low |
18.30 |
| Volume |
41,100 |
| Split-adjusted Price |
7.11 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2010
|
+0.20 / +1.08%
|
19.60
|
19.70
|
18.30
|
18.70
|
18.61
|
7.11
|
41,100
|
|
|
7/8/2010
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.30
|
18.50
|
18.48
|
7.03
|
26,800
|
|
|
7/7/2010
|
-0.40 / -2.12%
|
19.80
|
19.90
|
18.40
|
18.50
|
18.74
|
7.03
|
45,700
|
|
|
7/6/2010
|
-0.20 / -1.05%
|
20.00
|
20.00
|
18.50
|
18.90
|
18.62
|
7.18
|
37,900
|
|
|
7/5/2010
|
-0.40 / -2.05%
|
20.20
|
20.50
|
19.00
|
19.10
|
19.78
|
7.26
|
31,400
|
|
|
7/2/2010
|
+0.60 / +3.17%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.37
|
7.41
|
49,600
|
|
|
7/1/2010
|
-0.10 / -0.53%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.34
|
7.18
|
38,300
|
|
|
6/30/2010
|
-0.60 / -3.06%
|
18.60
|
19.00
|
18.40
|
19.00
|
18.64
|
7.22
|
35,800
|
|
|
6/29/2010
|
-1.20 / -5.77%
|
21.20
|
21.20
|
19.60
|
19.60
|
19.64
|
7.45
|
26,900
|
|
|
6/28/2010
|
+0.60 / +2.97%
|
21.00
|
21.00
|
20.10
|
20.80
|
20.61
|
7.91
|
44,800
|
|
|
6/25/2010
|
+1.10 / +5.76%
|
20.20
|
20.20
|
18.90
|
20.20
|
20.07
|
7.68
|
152,000
|
|
|
6/24/2010
|
+1.10 / +6.11%
|
18.00
|
19.10
|
18.00
|
19.10
|
18.92
|
7.26
|
190,200
|
|
|
6/23/2010
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.70
|
18.00
|
17.91
|
6.84
|
24,000
|
|
|
6/22/2010
|
-0.80 / -4.26%
|
18.90
|
18.90
|
17.60
|
18.00
|
18.06
|
6.84
|
9,000
|
|
|
6/21/2010
|
+0.20 / +1.08%
|
18.80
|
18.90
|
18.40
|
18.80
|
18.58
|
7.15
|
33,600
|
|
|
6/18/2010
|
+0.80 / +4.49%
|
18.30
|
19.00
|
17.70
|
18.60
|
18.33
|
7.07
|
45,400
|
|
|
6/17/2010
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.90
|
6.77
|
21,600
|
|
|
6/16/2010
|
-0.50 / -2.70%
|
18.70
|
18.70
|
17.90
|
18.00
|
18.40
|
6.84
|
14,600
|
|
|
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
|
|
|