|
Closing price on 2/22/2018
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
0 |
| Split-adjusted Price |
10.95 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.95
|
0
|
|
|
2/21/2018
|
+1.60 / +10.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.57
|
10.95
|
600
|
|
|
2/13/2018
|
+1.20 / +8.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.96
|
2,000
|
|
|
2/12/2018
|
+0.30 / +2.07%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.61
|
9.21
|
1,800
|
|
|
2/9/2018
|
+1.00 / +7.41%
|
13.30
|
14.50
|
13.30
|
14.50
|
13.51
|
9.03
|
2,100
|
|
|
2/8/2018
|
+1.10 / +8.87%
|
11.20
|
13.50
|
11.20
|
13.50
|
12.35
|
8.40
|
200
|
|
|
2/7/2018
|
+1.10 / +9.73%
|
11.30
|
12.40
|
11.30
|
12.40
|
11.40
|
7.72
|
3,300
|
|
|
2/6/2018
|
-1.00 / -8.13%
|
11.10
|
13.50
|
11.10
|
11.30
|
11.97
|
7.03
|
300
|
|
|
2/5/2018
|
-1.20 / -8.89%
|
14.40
|
14.40
|
12.30
|
12.30
|
14.05
|
7.66
|
600
|
|
|
2/2/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.40
|
5,400
|
|
|
2/1/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.40
|
0
|
|
|
1/31/2018
|
+1.10 / +8.87%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.40
|
1,100
|
|
|
1/30/2018
|
+1.10 / +9.73%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.72
|
1,020
|
|
|
1/29/2018
|
-0.50 / -4.24%
|
12.90
|
12.90
|
11.30
|
11.30
|
12.78
|
7.03
|
1,300
|
|
|
1/26/2018
|
-1.20 / -9.23%
|
14.20
|
14.20
|
11.80
|
11.80
|
13.80
|
7.34
|
600
|
|
|
1/25/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.09
|
0
|
|
|
1/24/2018
|
-1.00 / -7.14%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.01
|
8.09
|
4,200
|
|
|
1/23/2018
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.71
|
100
|
|
|
1/22/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.03
|
0
|
|
|
1/19/2018
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.03
|
200
|
|
|
1/18/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.34
|
0
|
|
|
1/17/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.34
|
200
|
|
|
1/16/2018
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.34
|
1,500
|
|
|
1/15/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.96
|
0
|
|
|
1/12/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.96
|
0
|
|
|
1/11/2018
|
-1.70 / -9.60%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.96
|
100
|
|
|
1/10/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.02
|
0
|
|
|
1/9/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.02
|
0
|
|
|
1/8/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.02
|
0
|
|
|
1/5/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.02
|
0
|
|
|