Closing price on 9/7/2022
|
|
Open |
19.50 |
High |
20.60 |
Low |
19.50 |
Volume |
1,100 |
Split-adjusted Price |
17.60 |
|
|
CKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2022
|
-0.10 / -0.48%
|
19.50
|
20.60
|
19.50
|
20.60
|
19.60
|
17.60
|
1,100
|
|
9/6/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.69
|
0
|
|
9/5/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.69
|
1,500
|
|
8/31/2022
|
+1.70 / +8.95%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.69
|
100
|
|
8/30/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.23
|
1,000
|
|
8/29/2022
|
-1.00 / -5.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.02
|
16.23
|
2,600
|
|
8/26/2022
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.09
|
1,000
|
|
8/25/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.94
|
0
|
|
8/24/2022
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.94
|
100
|
|
8/23/2022
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.80
|
3,000
|
|
8/22/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.94
|
0
|
|
8/19/2022
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.94
|
300
|
|
8/18/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.80
|
0
|
|
8/17/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.80
|
0
|
|
8/16/2022
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.80
|
33,500
|
|
8/15/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.37
|
0
|
|
8/12/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.37
|
0
|
|
8/11/2022
|
-2.30 / -9.66%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.37
|
3,300
|
|
8/10/2022
|
-2.60 / -9.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.33
|
100
|
|
8/9/2022
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.56
|
0
|
|
8/8/2022
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.56
|
0
|
|
8/5/2022
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.56
|
0
|
|
8/4/2022
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.56
|
0
|
|
8/3/2022
|
+1.50 / +6.02%
|
22.50
|
26.40
|
22.50
|
26.40
|
24.45
|
22.56
|
200
|
|
8/2/2022
|
+1.00 / +4.18%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.27
|
100
|
|
8/1/2022
|
+1.90 / +8.64%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.42
|
100
|
|
7/29/2022
|
-2.40 / -9.84%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.80
|
4,000
|
|
7/28/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.85
|
0
|
|
7/27/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.85
|
0
|
|
7/26/2022
|
-0.60 / -2.40%
|
22.50
|
24.40
|
22.50
|
24.40
|
22.56
|
20.85
|
3,100
|
|
|