|
Closing price on 5/30/2017
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
1,000 |
| Split-adjusted Price |
10.64 |
|
|
CKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
+0.70 / +4.05%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.64
|
1,000
|
|
|
5/29/2017
|
+1.20 / +7.45%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.13
|
10.23
|
2,300
|
|
|
5/26/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.52
|
0
|
|
|
5/25/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.52
|
0
|
|
|
5/24/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.52
|
0
|
|
|
5/23/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.52
|
0
|
|
|
5/22/2017
|
+1.10 / +7.33%
|
14.20
|
16.10
|
14.20
|
16.10
|
14.20
|
9.52
|
192,568
|
|
|
5/19/2017
|
+1.00 / +7.14%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.02
|
8.87
|
296,300
|
|
|
5/18/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
0
|
|
|
5/17/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
0
|
|
|
5/16/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
4,300
|
|
|
5/15/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
3,000
|
|
|
5/12/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
0
|
|
|
5/11/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
0
|
|
|
5/10/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
0
|
|
|
5/9/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
4,000
|
|
|
5/8/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
1,800
|
|
|
5/5/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
0
|
|
|
5/4/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
0
|
|
|
5/3/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
0
|
|
|
4/28/2017
|
+0.50 / +3.70%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.50
|
8.28
|
900
|
|
|
4/27/2017
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.98
|
1,000
|
|
|
4/26/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.10
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.10
|
0
|
|
|
4/24/2017
|
0.00 / 0.00%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.38
|
8.10
|
1,200
|
|
|
4/21/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.10
|
0
|
|
|
4/20/2017
|
+0.70 / +5.38%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.10
|
100
|
|
|
4/19/2017
|
-1.00 / -7.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.69
|
10,000
|
|
|
4/18/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
0
|
|
|
4/17/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.28
|
0
|
|
|