|
Closing price on 5/11/2022
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
21.10 |
| Volume |
0 |
| Split-adjusted Price |
17.09 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.09
|
0
|
|
|
5/10/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.09
|
0
|
|
|
5/9/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.09
|
0
|
|
|
5/6/2022
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
17.09
|
2,500
|
|
|
5/5/2022
|
-2.10 / -9.09%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.93
|
17.01
|
6,000
|
|
|
5/4/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/29/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/28/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/27/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/26/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/25/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/22/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/21/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/20/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/19/2022
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
2,100
|
|
|
4/18/2022
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.63
|
2,000
|
|
|
4/15/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/14/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
0
|
|
|
4/13/2022
|
+0.30 / +1.32%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
18.71
|
3,400
|
|
|
4/12/2022
|
+0.50 / +2.24%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.50
|
18.46
|
2,800
|
|
|
4/8/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.06
|
0
|
|
|
4/7/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.06
|
1,000
|
|
|
4/6/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.06
|
0
|
|
|
4/5/2022
|
+2.00 / +9.85%
|
22.30
|
22.30
|
20.40
|
22.30
|
22.28
|
18.06
|
8,400
|
|
|
4/4/2022
|
-1.70 / -7.73%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.44
|
100
|
|
|
4/1/2022
|
-0.10 / -0.45%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.73
|
17.82
|
1,100
|
|
|
3/31/2022
|
-2.30 / -9.43%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
17.90
|
100
|
|
|
3/30/2022
|
+2.20 / +9.91%
|
23.00
|
24.40
|
22.20
|
24.40
|
22.86
|
19.76
|
2,100
|
|
|
3/29/2022
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.98
|
0
|
|
|
3/28/2022
|
+2.00 / +9.90%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.98
|
29,400
|
|
|