|
Closing price on 1/8/2021
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.10 |
| Volume |
700 |
| Split-adjusted Price |
8.34 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.29
|
8.34
|
700
|
|
|
1/7/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.34
|
0
|
|
|
1/6/2021
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.13
|
8.34
|
29,200
|
|
|
1/5/2021
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.64
|
300
|
|
|
1/4/2021
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.20
|
8.79
|
20,100
|
|
|
12/31/2020
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
8.42
|
1,100
|
|
|
12/30/2020
|
-1.20 / -9.52%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
8.57
|
43,100
|
|
|
12/29/2020
|
-1.40 / -10.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
9.47
|
22,000
|
|
|
12/28/2020
|
-1.50 / -9.68%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.52
|
5,400
|
|
|
12/25/2020
|
0.00 / 0.00%
|
14.00
|
15.50
|
14.00
|
15.50
|
14.00
|
11.65
|
532,500
|
|
|
12/24/2020
|
+0.20 / +1.31%
|
13.80
|
15.50
|
13.80
|
15.50
|
14.48
|
11.65
|
1,500
|
|
|
12/23/2020
|
+1.20 / +8.51%
|
13.80
|
15.30
|
13.80
|
15.30
|
15.04
|
11.50
|
87,000
|
|
|
12/22/2020
|
+1.20 / +9.30%
|
11.70
|
14.10
|
11.70
|
14.10
|
13.56
|
10.60
|
20,600
|
|
|
12/21/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.70
|
0
|
|
|
12/18/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.70
|
0
|
|
|
12/17/2020
|
0.00 / 0.00%
|
11.70
|
12.90
|
11.70
|
12.90
|
11.94
|
9.70
|
2,500
|
|
|
12/16/2020
|
0.00 / 0.00%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.48
|
9.70
|
1,300
|
|
|
12/15/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.70
|
0
|
|
|
12/14/2020
|
-0.20 / -1.53%
|
11.90
|
12.90
|
11.90
|
12.90
|
12.67
|
9.70
|
1,500
|
|
|
12/11/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.85
|
0
|
|
|
12/10/2020
|
-0.50 / -3.68%
|
12.30
|
13.10
|
12.30
|
13.10
|
12.43
|
9.85
|
3,200
|
|
|
12/9/2020
|
+1.20 / +9.68%
|
11.20
|
13.60
|
11.20
|
13.60
|
12.43
|
10.22
|
1,500
|
|
|
12/8/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.32
|
0
|
|
|
12/7/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.32
|
0
|
|
|
12/4/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.32
|
0
|
|
|
12/3/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.32
|
0
|
|
|
12/2/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.32
|
0
|
|
|
12/1/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.32
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.32
|
0
|
|
|
11/27/2020
|
-0.10 / -0.80%
|
13.70
|
13.70
|
12.40
|
12.40
|
12.52
|
9.32
|
1,500
|
|
|