|
Closing price on 9/16/2010
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
5,000 |
| Split-adjusted Price |
5.70 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2010
|
+0.80 / +5.63%
|
15.00
|
15.20
|
14.50
|
15.00
|
14.97
|
5.70
|
5,000
|
|
|
9/15/2010
|
-0.80 / -5.33%
|
16.00
|
16.00
|
14.20
|
14.20
|
14.50
|
5.40
|
1,200
|
|
|
9/14/2010
|
-1.00 / -6.25%
|
16.50
|
16.90
|
14.90
|
15.00
|
15.11
|
5.70
|
36,800
|
|
|
9/13/2010
|
+1.30 / +8.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.08
|
2,800
|
|
|
9/10/2010
|
-1.10 / -6.96%
|
16.70
|
16.70
|
14.70
|
14.70
|
14.99
|
5.59
|
23,100
|
|
|
9/9/2010
|
+0.70 / +4.64%
|
15.80
|
16.00
|
15.20
|
15.80
|
15.76
|
6.01
|
19,000
|
|
|
9/8/2010
|
-0.40 / -2.58%
|
16.20
|
16.20
|
15.00
|
15.10
|
15.23
|
5.74
|
27,200
|
|
|
9/7/2010
|
-0.20 / -1.27%
|
16.60
|
16.60
|
15.50
|
15.50
|
16.07
|
5.89
|
8,300
|
|
|
9/6/2010
|
+1.40 / +9.79%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.85
|
5.97
|
35,200
|
|
|
9/1/2010
|
-0.50 / -3.38%
|
15.60
|
15.60
|
14.30
|
14.30
|
14.94
|
5.44
|
19,100
|
|
|
8/31/2010
|
+0.50 / +3.50%
|
15.00
|
15.30
|
14.60
|
14.80
|
15.00
|
5.63
|
33,500
|
|
|
8/30/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.44
|
12,400
|
|
|
8/27/2010
|
-0.60 / -4.29%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.44
|
5.09
|
4,500
|
|
|
8/26/2010
|
+0.30 / +2.19%
|
13.80
|
14.50
|
13.80
|
14.00
|
14.03
|
5.32
|
2,600
|
|
|
8/25/2010
|
-1.00 / -6.80%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.72
|
5.21
|
34,600
|
|
|
8/24/2010
|
-1.30 / -8.13%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.73
|
5.59
|
29,300
|
|
|
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
|
|
|