|
Closing price on 12/24/2020
|
|
| Open |
13.80 |
| High |
15.50 |
| Low |
13.80 |
| Volume |
1,500 |
| Split-adjusted Price |
11.65 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
0
|
|
|
11/25/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
0
|
|
|
11/23/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
0
|
|
|
11/20/2020
|
+1.00 / +8.70%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
100
|
|
|
11/19/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.64
|
0
|
|
|
11/18/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.64
|
400
|
|
|
11/17/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.64
|
0
|
|
|
11/16/2020
|
-1.20 / -9.45%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.64
|
200
|
|
|
11/13/2020
|
-1.40 / -9.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.54
|
100
|
|
|