|
Closing price on 3/2/2021
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.50 |
| Volume |
100 |
| Split-adjusted Price |
9.39 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2021
|
0.00 / 0.00%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.05
|
8.79
|
2,000
|
|
|
1/28/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.79
|
0
|
|
|
1/27/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.79
|
0
|
|
|
1/26/2021
|
-0.30 / -2.50%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.20
|
8.79
|
42,100
|
|
|
1/25/2021
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.02
|
100
|
|
|
1/22/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.79
|
0
|
|
|
1/21/2021
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.82
|
8.79
|
2,500
|
|
|
1/20/2021
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.52
|
8.94
|
7,400
|
|
|
1/19/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
8.64
|
13,100
|
|
|
1/18/2021
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.52
|
8.64
|
1,200
|
|
|
1/15/2021
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.51
|
8.79
|
6,200
|
|
|
1/14/2021
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.64
|
12,900
|
|
|
1/13/2021
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.73
|
8.87
|
8,500
|
|
|