|
Closing price on 3/19/2021
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
3,100 |
| Split-adjusted Price |
10.52 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.52
|
3,100
|
|
|
3/18/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.52
|
0
|
|
|
3/17/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.52
|
13,500
|
|
|
3/16/2021
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.52
|
12,000
|
|
|
3/15/2021
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.15
|
2,000
|
|
|
3/12/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.77
|
1,500
|
|
|
3/11/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.77
|
1,000
|
|
|
3/10/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.77
|
4,000
|
|
|
3/9/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.77
|
4,200
|
|
|
3/8/2021
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.77
|
11,600
|
|
|
3/5/2021
|
+0.40 / +3.20%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.97
|
9.70
|
18,400
|
|
|
3/4/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
0
|
|
|
3/3/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
0
|
|
|
3/2/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
100
|
|
|
3/1/2021
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.37
|
9.39
|
6,600
|
|
|
2/26/2021
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.15
|
9.17
|
1,500
|
|
|
2/25/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.02
|
2,300
|
|
|
2/24/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.02
|
0
|
|
|
2/23/2021
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.02
|
7,400
|
|
|
2/22/2021
|
+0.20 / +1.72%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.82
|
8.87
|
25,100
|
|
|
2/19/2021
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
8.72
|
12,000
|
|
|
2/18/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.57
|
1,000
|
|
|
2/17/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.57
|
200
|
|
|
2/9/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.57
|
0
|
|
|
2/8/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.57
|
0
|
|
|
2/5/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.57
|
2,100
|
|
|
2/4/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.57
|
2,100
|
|
|
2/3/2021
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.57
|
2,000
|
|
|
2/2/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.34
|
300
|
|
|
2/1/2021
|
-0.60 / -5.13%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.34
|
600
|
|
|