|
Closing price on 8/23/2010
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
3,400 |
| Split-adjusted Price |
6.08 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.00
|
16.00
|
15.73
|
6.08
|
3,400
|
|
|
8/20/2010
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.66
|
6.08
|
9,200
|
|
|
8/19/2010
|
+0.20 / +1.27%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.01
|
6.08
|
8,600
|
|
|
8/18/2010
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
16.00
|
6.01
|
5,500
|
|
|
8/17/2010
|
-0.40 / -2.42%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.58
|
6.12
|
3,700
|
|
|
8/16/2010
|
+0.80 / +5.10%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.44
|
6.27
|
24,400
|
|
|
8/13/2010
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.00
|
15.70
|
15.46
|
5.97
|
19,500
|
|
|
8/12/2010
|
-1.20 / -7.06%
|
16.90
|
16.90
|
15.80
|
15.80
|
16.01
|
6.01
|
18,500
|
|
|
8/11/2010
|
-1.00 / -5.56%
|
17.10
|
17.10
|
16.60
|
17.00
|
16.90
|
6.46
|
20,500
|
|
|
8/10/2010
|
+1.30 / +7.78%
|
16.50
|
18.00
|
16.00
|
18.00
|
17.14
|
6.84
|
25,100
|
|
|
8/9/2010
|
-1.10 / -6.18%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.93
|
6.35
|
39,600
|
|
|
8/6/2010
|
-0.10 / -0.56%
|
18.50
|
18.50
|
17.80
|
17.80
|
17.94
|
6.77
|
14,800
|
|
|
8/5/2010
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.04
|
6.80
|
25,000
|
|
|
8/4/2010
|
-0.20 / -1.09%
|
17.60
|
18.20
|
17.60
|
18.20
|
17.95
|
6.92
|
11,100
|
|
|
8/3/2010
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.10
|
18.40
|
18.23
|
6.99
|
30,900
|
|
|
8/2/2010
|
-0.60 / -3.17%
|
18.80
|
18.90
|
18.30
|
18.30
|
18.44
|
6.96
|
13,500
|
|
|
7/30/2010
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
18.90
|
18.79
|
7.18
|
21,500
|
|
|
7/29/2010
|
+0.70 / +3.85%
|
18.50
|
19.10
|
18.30
|
18.90
|
18.74
|
7.18
|
11,800
|
|
|
7/28/2010
|
-0.40 / -2.15%
|
18.80
|
18.80
|
18.10
|
18.20
|
18.27
|
6.92
|
36,100
|
|
|
7/27/2010
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.30
|
18.60
|
18.52
|
7.07
|
19,800
|
|
|
7/26/2010
|
-1.00 / -5.13%
|
19.30
|
19.50
|
18.50
|
18.50
|
18.70
|
7.03
|
65,900
|
|
|
7/23/2010
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.20
|
19.50
|
19.49
|
7.41
|
23,100
|
|
|
7/22/2010
|
-1.00 / -4.88%
|
19.50
|
20.00
|
19.30
|
19.50
|
19.60
|
7.41
|
36,800
|
|
|
7/21/2010
|
-0.80 / -3.76%
|
22.00
|
22.50
|
20.20
|
20.50
|
20.71
|
7.79
|
40,700
|
|
|
7/20/2010
|
+0.60 / +2.90%
|
21.50
|
21.80
|
21.00
|
21.30
|
21.56
|
8.10
|
92,700
|
|
|
7/19/2010
|
+1.30 / +6.70%
|
20.00
|
20.70
|
19.70
|
20.70
|
20.43
|
7.87
|
160,500
|
|
|
7/16/2010
|
+1.00 / +5.43%
|
18.70
|
19.40
|
18.70
|
19.40
|
19.36
|
7.37
|
84,100
|
|
|
7/15/2010
|
-0.20 / -1.08%
|
17.80
|
18.80
|
17.80
|
18.40
|
18.16
|
6.99
|
23,100
|
|
|
7/14/2010
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.74
|
7.07
|
11,300
|
|
|
7/13/2010
|
+0.30 / +1.61%
|
19.00
|
19.00
|
18.10
|
18.90
|
18.66
|
7.18
|
13,400
|
|
|