Dark

CKISF
CK INFRASTRUCTURE HLD ORD
stock OTC

Inactive

Dec 2, 2020

5.18USD+2.372%(+0.12)170

Pre-market

0.00USD-100.000%(-5.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-02	5.1800	5.1800	5.1800	5.1800	+2.372%	170	0.000%
2020-11-23	5.0600	5.0600	5.0600	5.0600	+8.817%	100	+2.372%
2020-10-30	4.6500	4.6500	4.6500	4.6500	-10.577%	2,000	+11.398%
2020-09-04	5.2000	5.2000	5.2000	5.2000	0.000%	100	-0.385%
2020-08-20	5.2000	5.2000	5.2000	5.2000	-0.763%	357	-0.385%
2020-08-19	5.2400	5.2400	5.2400	5.2400	+6.504%	2,350	-1.145%
2020-07-27	4.9200	4.9200	4.9200	4.9200	-6.286%	198	+5.285%
2020-06-24	5.2500	5.2500	5.2500	5.2500	0.000%	120	-1.333%
2020-06-15	5.2500	5.2500	5.2500	5.2500	+1.744%	500	-1.333%
2020-06-01	5.1600	5.1600	5.1600	5.1600	+3.200%	55,000	+0.388%
2020-03-25	5.0000	5.0000	5.0000	5.0000	-27.007%	800	+3.600%
2020-03-06	6.8500	6.8500	6.8500	6.8500	-2.282%	5,000	-24.380%
2020-03-05	7.0100	7.0100	7.0100	7.0100	+0.143%	6,000	-26.106%
2020-01-06	7.0000	7.0000	7.0000	7.0000	+2.339%	1,000	-26.000%
2019-12-11	6.8400	6.8400	6.8400	6.8400	-2.425%	55,000	-24.269%
2019-10-23	7.0100	7.0100	7.0100	7.0100	+6.051%	6,000	-26.106%
2019-10-08	6.6100	6.6100	6.6100	6.6100	-2.794%	500	-21.634%
2019-10-02	6.8000	6.8000	6.8000	6.8000	+2.564%	45,500	-23.824%
2019-09-05	6.6300	6.6300	6.6300	6.6300	-18.650%	1,000	-21.870%
2019-06-21	8.1500	8.1500	8.1500	8.1500	+5.026%	1,000	-36.442%
2019-05-31	7.7600	7.7600	7.7600	7.7600	-1.772%	45,000	-33.247%
2019-05-09	7.9000	7.9000	7.9000	7.9000	+1.282%	166	-34.430%
2019-03-22	7.8000	7.8000	7.8000	7.8000	-0.763%	3,000	-33.590%
2019-02-04	7.8600	7.8600	7.8600	7.8600	-0.506%	285	-34.097%
2019-01-28	7.9000	7.9000	7.9000	7.9000	+5.333%	625	-34.430%
2018-11-20	7.5000	7.5000	7.5000	7.5000	-0.133%	120	-30.933%
2018-11-15	7.5100	7.5100	7.5100	7.5100	-3.841%	1,000	-31.025%
2018-10-01	7.8100	7.8100	7.8100	7.8100	+0.774%	100	-33.675%
2018-09-20	7.7500	7.7500	7.7500	7.7500	-0.641%	100	-33.161%
2018-09-18	7.8000	7.8000	7.8000	7.8000	-1.266%	1,000	-33.590%
2018-09-17	7.9000	7.9000	7.9000	7.9000	0.000%	1,000	-34.430%
2018-09-14	7.9000	7.9000	7.9000	7.9000	+9.722%	355	-34.430%
2018-08-30	7.2000	7.2000	7.2000	7.2000	-1.505%	555	-28.056%
2018-08-10	7.3100	7.3100	7.3100	7.3100	-7.468%	1,568	-29.138%
2018-07-18	7.9000	7.9000	7.9000	7.9000	+7.483%	800	-34.430%
2018-06-28	7.3500	7.3500	7.3500	7.3500	-8.125%	1,000	-29.524%
2018-06-22	8.0000	8.0000	8.0000	8.0000	-4.988%	625	-35.250%
2018-06-14	8.4200	8.4200	8.4200	8.4200	+0.238%	100	-38.480%
2018-01-23	8.4000	8.4000	8.4000	8.4000	-3.114%	500	-38.333%
2017-11-22	8.6700	8.6700	8.6700	8.6700	-2.584%	100	-40.254%
2017-10-16	8.9000	8.9000	8.9000	8.9000	+0.451%	400	-41.798%
2017-09-19	8.8600	8.8600	8.8600	8.8600	-1.883%	284	-41.535%
2017-09-07	9.0300	9.0300	9.0300	9.0300	-0.987%	198	-42.636%
2017-08-22	9.1200	9.1200	9.1200	9.1200	-0.870%	100	-43.202%
2017-08-15	9.0600	9.2000	9.0600	9.2000	-2.128%	700	-43.696%
2017-07-31	9.4000	9.4000	9.4000	9.4000	+9.942%	200	-44.894%
2017-06-16	8.5500	8.5500	8.5500	8.5500	-3.281%	500	-39.415%
2017-06-02	8.8400	8.8400	8.8400	8.8400	+2.671%	510	-41.403%
2017-04-26	8.6100	8.6100	8.6100	8.6100	+8.712%	2,000	-39.837%
2017-04-07	7.9200	7.9200	7.9200	7.9200	-1.615%	750	-34.596%
2017-03-30	8.0500	8.0500	8.0500	8.0500	0.000%	2,000	-35.652%
2017-03-14	8.0400	8.0500	8.0400	8.0500	+1.258%	1,200	-35.652%
2017-03-08	7.9500	7.9500	7.9500	7.9500	+1.793%	3,000	-34.843%
2017-01-26	7.8100	7.8100	7.8100	7.8100	+1.429%	1,000	-33.675%
2017-01-10	7.7000	7.7000	7.7000	7.7000	-1.911%	523	-32.727%
2017-01-09	7.8500	7.8500	7.8500	7.8500	-5.422%	1,933	-34.013%
2016-11-25	8.3000	8.3000	8.3000	8.3000	+0.606%	100	-37.590%
2016-11-14	8.2500	8.2500	8.2500	8.2500	-2.019%	100	-37.212%
2016-11-10	8.4200	8.4200	8.4200	8.4200	+2.683%	1,000	-38.480%
2016-11-03	8.2000	8.2000	8.2000	8.2000	-3.529%	2,000	-36.829%
2016-08-24	8.5000	8.5000	8.5000	8.5000	-10.053%	1,532	-39.059%
2016-06-09	9.4500	9.4500	9.4500	9.4500	-0.526%	3,500	-45.185%
2016-06-03	9.5000	9.5000	9.5000	9.5000	+1.931%	103	-45.474%
2016-05-26	9.3200	9.3200	9.3200	9.3200	+1.194%	100	-44.421%
2016-05-23	9.2100	9.2100	9.2100	9.2100	-3.256%	6,405	-43.757%
2016-05-06	9.5200	9.5200	9.5200	9.5200	-0.833%	1,000	-45.588%
2016-05-02	9.6000	9.6000	9.6000	9.6000	-2.041%	100	-46.042%
2016-04-21	9.8000	9.8000	9.8000	9.8000	+3.049%	100	-47.143%
2016-04-13	9.5100	9.5100	9.5100	9.5100	-0.419%	915	-45.531%
2016-04-11	9.5500	9.5500	9.5500	9.5500	-1.546%	400	-45.759%
2016-04-01	9.7000	9.7000	9.7000	9.7000	+1.464%	3,000	-46.598%
2016-03-04	9.5800	9.5800	9.5600	9.5600	-5.347%	1,835	-45.816%
2016-03-02	10.1000	10.1000	10.1000	10.1000	+4.663%	2,766	-48.713%
2016-02-24	9.6500	9.6500	9.6500	9.6500	+2.660%	7,000	-46.321%
2016-02-17	9.4000	9.4000	9.4000	9.4000	+2.285%	5,105	-44.894%
2016-02-11	9.1900	9.1900	9.1900	9.1900	-1.606%	2,495	-43.634%
2016-02-09	9.3400	9.3400	9.3400	9.3400	+1.192%	4,270	-44.540%
2016-02-05	9.2300	9.2300	9.2300	9.2300	+0.326%	21,870	-43.879%
2016-02-04	9.2000	9.2000	9.2000	9.2000	+1.099%	22,955	-43.696%
2016-02-03	9.1000	9.1000	9.1000	9.1000	0.000%	1,685	-43.077%
2016-02-01	9.1000	9.1000	9.1000	9.1000	-1.087%	1,425	-43.077%
2016-01-29	9.2000	9.2000	9.2000	9.2000	+2.222%	1,325	-43.696%
2016-01-27	9.0000	9.0000	9.0000	9.0000	+0.334%	10,550	-42.444%
2016-01-22	8.9700	8.9700	8.9700	8.9700	+9.390%	100	-42.252%
2016-01-20	8.2000	8.2000	8.2000	8.2000	-6.286%	4,475	-36.829%
2016-01-15	9.0200	9.0200	8.7500	8.7500	-3.208%	1,000	-40.800%
2016-01-14	9.0400	9.0400	9.0400	9.0400	+6.353%	1,605	-42.699%
2016-01-13	8.5000	8.5000	8.5000	8.5000	-1.734%	7,994	-39.059%
2016-01-12	8.6500	8.6500	8.6500	8.6500	-3.675%	1,395	-40.116%
2016-01-11	8.9800	8.9800	8.9800	8.9800	+0.899%	290	-42.316%
2016-01-08	8.9000	8.9000	8.9000	8.9000	-2.732%	588	-41.798%
2015-12-30	9.1500	9.1500	9.1500	9.1500	+2.007%	4,000	-43.388%
2015-12-18	8.9700	8.9700	8.9700	8.9700	-0.111%	13,555	-42.252%
2015-12-17	8.9800	8.9800	8.9800	8.9800	+0.335%	2,385	-42.316%
2015-12-15	8.9500	8.9500	8.9500	8.9500	+5.294%	39,048	-42.123%
2015-12-11	8.5000	8.5000	8.5000	8.5000	-2.186%	2,345	-39.059%
2015-12-08	8.7100	8.8000	8.6900	8.6900	-0.115%	996,779	-40.391%
2015-12-07	8.7000	8.7000	8.7000	8.7000	-1.136%	6,240	-40.460%
2015-12-03	8.5500	8.8000	8.5500	8.8000	+10.000%	4,385	-41.136%
2015-11-24	8.0000	8.0000	8.0000	8.0000	-9.091%	34,209	-35.250%
2015-11-23	8.8000	8.8000	8.8000	8.8000	-2.222%	17,094	-41.136%
2015-11-20	9.0000	9.0000	9.0000	9.0000	+2.273%	400	-42.444%
2015-11-13	8.8000	8.8000	8.8000	8.8000	-0.901%	1,770	-41.136%
2015-11-11	8.8000	8.8800	8.8000	8.8800	-4.000%	3,152	-41.667%
2015-10-16	9.2500	9.2500	9.2500	9.2500	+3.122%	6,240	-44.000%
2015-10-12	8.9700	8.9700	8.9700	8.9700	+10.061%	7,100	-42.252%
2015-09-04	8.1500	8.1500	8.1500	8.1500	+1.875%	1,000	-36.442%
2015-08-26	8.0000	8.0000	8.0000	8.0000	-3.498%	600	-35.250%
2015-08-20	8.2900	8.2900	8.2900	8.2900	-3.605%	915	-37.515%
2015-08-14	8.5900	8.6000	8.6000	8.6000	-2.273%	100	-39.767%
2015-08-10	8.8000	8.8000	8.8000	8.8000	+2.326%	2,180	-41.136%
2015-08-04	8.6000	8.6000	8.6000	8.6000	+0.939%	5,805	-39.767%
2015-07-28	8.5200	8.5200	8.5200	8.5200	+7.848%	1,425	-39.202%
2015-07-15	7.9000	7.9000	7.9000	7.9000	-0.253%	1,000	-34.430%
2015-07-13	7.9200	7.9200	7.9200	7.9200	+5.882%	3,990	-34.596%
2015-07-09	7.4800	7.4800	7.4800	7.4800	+1.493%	915	-30.749%
2015-07-08	7.3700	7.3700	7.3700	7.3700	-5.513%	525	-29.715%
2015-07-02	7.8000	7.8000	7.8000	7.8000	-1.141%	290	-33.590%
2015-06-17	7.8900	7.8900	7.8900	7.8900	-0.879%	300	-34.347%
2015-06-15	7.9600	7.9600	7.9600	7.9600	-2.331%	101	-34.925%
2015-06-11	8.1500	8.1500	8.1500	8.1500	-1.807%	810	-36.442%
2015-06-03	8.3000	8.3000	8.3000	8.3000	0.000%	2,000	-37.590%
2015-05-22	8.3000	8.3000	8.3000	8.3000	-1.775%	1,485	-37.590%
2015-05-14	8.4500	8.4500	8.4500	8.4500	0.000%	11,962	-38.698%
2015-05-08	8.4500	8.4500	8.4500	8.4500	-0.471%	5,845	-38.698%
2015-05-05	8.4900	8.4900	8.4900	8.4900	-1.850%	1,000	-38.987%
2015-04-24	8.6500	8.6500	8.6500	8.6500	0.000%	4,400	-40.116%
2015-04-23	8.6500	8.6500	8.6500	8.6500	-1.481%	2,200	-40.116%
2015-04-13	8.7800	8.7800	8.7800	8.7800	+5.150%	1,000	-41.002%
2015-04-09	8.3500	8.3500	8.3500	8.3500	-3.244%	230	-37.964%
2015-03-26	8.6300	8.6300	8.6300	8.6300	+2.251%	1,325	-39.977%
2015-03-11	8.4400	8.4400	8.4400	8.4400	-2.088%	2,968	-38.626%
2015-02-27	8.6200	8.6200	8.6200	8.6200	+4.994%	525	-39.907%
2015-02-13	8.2100	8.2100	8.2100	8.2100	-0.485%	910	-36.906%
2015-02-09	8.2500	8.2500	8.2500	8.2500	0.000%	910	-37.212%
2015-01-28	8.2500	8.2500	8.2500	8.2500	+10.738%	2,185	-37.212%
2014-12-18	7.4500	7.4500	7.4500	7.4500	+0.540%	155	-30.470%
2014-12-12	7.4100	7.4100	7.4100	7.4100	+1.926%	800	-30.094%
2014-12-11	7.3100	7.3100	7.2700	7.2700	+0.276%	3,000	-28.748%
2014-12-08	7.2500	7.2500	7.2500	7.2500	-0.138%	8,000	-28.552%
2014-12-01	7.2600	7.2600	7.2600	7.2600	-1.224%	1,000	-28.650%
2014-11-24	7.3800	7.3800	7.3500	7.3500	-1.342%	2,405	-29.524%
2014-11-20	7.4500	7.4500	7.4500	7.4500	+0.676%	2,405	-30.470%
2014-11-17	7.4000	7.4000	7.4000	7.4000	-0.538%	1,000	-30.000%
2014-11-12	7.4400	7.4400	7.4400	7.4400	+3.333%	2,775	-30.376%
2014-10-31	7.2000	7.2000	7.2000	7.2000	-1.099%	3,539	-28.056%
2014-10-16	7.1000	7.2800	7.1000	7.2800	+1.252%	3,917	-28.846%
2014-10-14	7.1900	7.1900	7.1900	7.1900	+1.986%	2,000	-27.955%
2014-10-10	7.0500	7.0500	7.0500	7.0500	-0.704%	1,000	-26.525%
2014-10-09	7.1000	7.1000	7.1000	7.1000	-0.281%	404	-27.042%
2014-10-06	7.1200	7.1200	7.1200	7.1200	-1.111%	3,170	-27.247%
2014-10-03	7.2000	7.2000	7.2000	7.2000	+1.124%	949	-28.056%
2014-09-15	7.1200	7.1200	7.1200	7.1200	-2.063%	1,000	-27.247%
2014-09-04	7.2700	7.2700	7.2700	7.2700	-3.067%	100	-28.748%
2014-08-21	7.5000	7.5000	7.5000	7.5000	+3.306%	1,000	-30.933%
2014-08-08	7.2600	7.2600	7.2600	7.2600	+3.714%	1,420	-28.650%
2014-08-04	7.1000	7.1000	7.0000	7.0000	-1.823%	1,100	-26.000%
2014-08-01	7.1300	7.1300	7.1300	7.1300	+0.849%	335	-27.349%
2014-07-17	7.0700	7.0700	7.0700	7.0700	+1.289%	9,550	-26.733%
2014-07-15	6.9800	6.9800	6.9800	6.9800	+1.453%	100	-25.788%
2014-07-14	6.8800	6.8800	6.8800	6.8800	-0.722%	2,375	-24.709%
2014-07-08	6.9300	6.9300	6.9300	6.9300	-0.288%	1,285	-25.253%
2014-06-26	6.9500	6.9500	6.9500	6.9500	+1.757%	880	-25.468%
2014-06-11	6.8300	6.8300	6.8300	6.8300	-1.014%	2,595	-24.158%
2014-06-03	6.9000	6.9000	6.9000	6.9000	+0.291%	6,140	-24.928%
2014-06-02	6.8800	6.8800	6.8800	6.8800	-0.145%	3,050	-24.709%
2014-05-30	6.8900	6.8900	6.8900	6.8900	+1.324%	1,000	-24.819%
2014-05-19	6.8000	6.8000	6.8000	6.8000	-0.293%	300	-23.824%
2014-05-16	6.8200	6.8200	6.8200	6.8200	-1.871%	1,600	-24.047%
2014-05-15	6.8200	6.9500	6.8200	6.9500	+5.303%	3,165	-25.468%
2014-05-08	6.6000	6.6000	6.6000	6.6000	+0.304%	4,200	-21.515%
2014-05-07	6.5800	6.5800	6.5800	6.5800	-0.152%	975	-21.277%
2014-05-05	6.5900	6.5900	6.5900	6.5900	-0.303%	500	-21.396%
2014-05-01	6.5000	6.6100	6.5000	6.6100	0.000%	5,690	-21.634%
2014-04-30	6.6100	6.6100	6.6100	6.6100	+0.456%	400	-21.634%
2014-04-22	6.5800	6.5800	6.5800	6.5800	-1.053%	700	-21.277%
2014-04-07	6.6500	6.6500	6.6500	6.6500	+5.055%	750	-22.105%
2014-03-31	6.3300	6.3300	6.3300	6.3300	-1.555%	1,200	-18.167%
2014-03-28	6.4300	6.4300	6.4300	6.4300	+2.063%	3,000	-19.440%
2014-03-18	6.3000	6.3000	6.3000	6.3000	+3.279%	1,000	-17.778%
2014-03-17	6.3600	6.3600	6.1000	6.1000	-3.175%	4,965	-15.082%
2014-03-13	6.3000	6.3000	6.3000	6.3000	-0.787%	602	-17.778%
2014-03-10	6.3500	6.3500	6.3500	6.3500	+0.794%	2,750	-18.425%
2014-02-26	6.3000	6.3000	6.3000	6.3000	0.000%	1,000	-17.778%
2014-02-25	6.2500	6.3000	6.2500	6.3000	+3.279%	8,126	-17.778%
2014-02-24	6.1000	6.1000	6.1000	6.1000	+1.161%	833	-15.082%
2014-02-18	6.0300	6.0300	6.0300	6.0300	-0.331%	1,500	-14.096%
2014-02-10	6.0500	6.0500	6.0500	6.0500	+0.833%	300	-14.380%
2014-01-28	6.0000	6.0000	6.0000	6.0000	0.000%	2,885	-13.667%
2014-01-09	6.0000	6.0000	6.0000	6.0000	-5.512%	300	-13.667%
2014-01-02	6.3500	6.3500	6.3500	6.3500	+1.276%	100	-18.425%
2013-12-24	6.2700	6.2700	6.2700	6.2700	+1.951%	3,700	-17.384%
2013-12-18	6.1500	6.1500	6.1500	6.1500	-8.618%	1,000	-15.772%
2013-11-13	6.7300	6.7300	6.7300	6.7300	-2.886%	3,000	-23.031%
2013-10-30	6.9300	6.9300	6.9300	6.9300	+0.145%	3,000	-25.253%
2013-10-29	6.9200	6.9200	6.9200	6.9200	+1.615%	2,910	-25.145%
2013-10-24	6.8100	6.8100	6.8100	6.8100	-1.873%	2,000	-23.935%
2013-09-19	6.9400	6.9400	6.9400	6.9400	+1.760%	8,878	-25.360%
2013-08-26	6.8200	6.8200	6.8200	6.8200	+1.037%	680	-24.047%
2013-08-23	6.7800	6.7800	6.7500	6.7500	+1.504%	102,089	-23.259%
2013-08-20	6.6500	6.6500	6.6500	6.6500	-2.920%	3,000	-22.105%
2013-08-12	6.8500	6.8500	6.8500	6.8500	0.000%	1,500	-24.380%
2013-07-10	6.8500	6.8500	6.8500	6.8500	+1.481%	1,000	-24.380%
2013-07-01	6.7500	6.7500	6.7500	6.7500	+1.504%	3,000	-23.259%
2013-06-13	6.6500	6.6500	6.6500	6.6500	-0.746%	1,000	-22.105%
2013-06-07	6.7000	6.7000	6.7000	6.7000	-0.446%	200	-22.687%
2013-06-05	6.7800	6.7800	6.7300	6.7300	-1.175%	2,000	-23.031%
2013-06-03	6.8100	6.8100	6.8100	6.8100	-0.584%	3,000	-23.935%
2013-05-31	6.8500	6.8500	6.8500	6.8500	-6.803%	2,000	-24.380%
2013-05-13	7.3500	7.3500	7.3500	7.3500	+1.379%	3,890	-29.524%
2013-05-10	7.2500	7.2500	7.2500	7.2500	+0.975%	1,250	-28.552%
2013-05-09	7.1800	7.1800	7.1800	7.1800	-2.710%	1,000	-27.855%
2013-05-06	7.3800	7.3800	7.3800	7.3800	+2.500%	1,000	-29.810%
2013-04-29	7.2000	7.2000	7.2000	7.2000	+1.408%	2,000	-28.056%
2013-04-24	7.1000	7.1000	7.1000	7.1000	-0.699%	1,000	-27.042%
2013-04-19	7.1500	7.1500	7.1500	7.1500	+0.704%	1,056	-27.552%
2013-04-08	7.1000	7.1000	7.1000	7.1000	+5.498%	1,475	-27.042%
2013-03-21	6.7300	6.7300	6.7300	6.7300	-0.444%	650	-23.031%
2013-03-19	6.7600	6.7600	6.7600	6.7600	+1.502%	3,200	-23.373%
2013-03-08	6.6600	6.6600	6.6600	6.6600	+2.304%	4,000	-22.222%
2013-02-22	6.5100	6.5100	6.5100	6.5100	+3.994%	275	-20.430%
2013-02-11	6.2600	6.2600	6.2600	6.2600	-2.340%	2,000	-17.252%
2013-02-07	6.4100	6.4100	6.4100	6.4100	+4.228%	1,176	-19.189%
2013-01-30	6.1500	6.1500	6.1500	6.1500	-0.966%	750	-15.772%
2013-01-29	6.2100	6.2100	6.2100	6.2100	+3.500%	1,450	-16.586%
2013-01-18	6.0000	6.0000	6.0000	6.0000	-0.990%	1,000	-13.667%
2013-01-10	6.0600	6.0600	6.0600	6.0600	-2.885%	300	-14.521%
2013-01-09	6.2400	6.2400	6.2400	6.2400	+2.463%	300	-16.987%
2013-01-03	6.0900	6.0900	6.0900	6.0900	+0.164%	300	-14.943%
2012-12-26	6.0800	6.0800	6.0800	6.0800	+0.997%	2,300	-14.803%
2012-12-10	6.0200	6.0200	6.0200	6.0200	-0.660%	3,500	-13.953%
2012-12-05	6.0600	6.0600	6.0600	6.0600	+0.664%	1,000	-14.521%
2012-11-09	6.0200	6.0200	6.0200	6.0200	+0.333%	294,750	-13.953%
2012-09-19	6.0000	6.0000	6.0000	6.0000	+0.840%	300	-13.667%
2012-09-13	5.9500	5.9500	5.9500	5.9500	-2.936%	1,000	-12.941%
2012-09-11	6.1300	6.1300	6.1300	6.1300	+0.163%	4,000	-15.498%
2012-09-04	6.1200	6.1200	6.1200	6.1200	-0.488%	1,000	-15.359%
2012-08-22	6.1500	6.1500	6.1500	6.1500	+3.361%	500	-15.772%
2012-08-07	5.9500	5.9500	5.9500	5.9500	+1.709%	600	-12.941%
2012-07-26	5.8500	5.8500	5.8500	5.8500	-5.645%	200	-11.453%
2012-07-19	6.2000	6.2000	6.2000	6.2000	+2.479%	3,000	-16.452%
2012-07-12	6.0500	6.0500	6.0500	6.0500	+7.080%	100	-14.380%
2012-06-08	5.6500	5.6500	5.6500	5.6500	-0.528%	100	-8.319%
2012-05-18	5.6800	5.6800	5.6800	5.6800	-1.217%	200	-8.803%
2012-05-10	5.7500	5.7500	5.7500	5.7500	-4.959%	2,000	-9.913%
2012-04-09	6.0500	6.0500	6.0500	6.0500	+5.217%	600	-14.380%
2012-03-06	5.7500	5.7500	5.7500	5.7500	+2.679%	100	-9.913%
2012-01-30	5.6000	5.6000	5.6000	5.6000	+4.283%	2,500	-7.500%
2011-10-25	5.3700	5.3700	5.3700	5.3700	-5.954%	3,000	-3.538%
2011-10-20	5.7100	5.7100	5.7100	5.7100	+6.929%	2,000	-9.282%
2011-10-17	5.3400	5.3400	5.3400	5.3400	-0.373%	3,035	-2.996%
2011-10-13	5.3600	5.3600	5.3600	5.3600	+0.187%	500	-3.358%
2011-10-11	5.3500	5.3500	5.3500	5.3500	-3.430%	2,500	-3.178%
2011-10-03	5.5400	5.5400	5.5400	5.5400	-3.484%	3,000	-6.498%
2011-09-28	5.7400	5.7400	5.7400	5.7400	-1.034%	1,000	-9.756%
2011-09-16	5.8000	5.8000	5.8000	5.8000	-3.172%	6,700	-10.690%
2011-09-12	5.9900	5.9900	5.9900	5.9900	-5.071%	2,000	-13.523%
2011-09-07	6.3100	6.3100	6.3100	6.3100	-0.630%	200	-17.908%
2011-09-06	6.3500	6.3500	6.3500	6.3500	+4.441%	2,000	-18.425%
2011-08-31	6.1100	6.1100	6.0800	6.0800	+1.672%	3,000	-14.803%
2011-08-23	5.9800	5.9800	5.9800	5.9800	-0.333%	4,200	-13.378%
2011-08-19	6.0000	6.0000	6.0000	6.0000	-4.000%	1,000	-13.667%
2011-08-18	5.7000	6.2500	5.7000	6.2500	+4.167%	1,100	-17.120%
2011-08-15	6.0000	6.0000	6.0000	6.0000	-3.226%	3,000	-13.667%
2011-08-11	6.2000	6.2000	6.2000	6.2000	+24.000%	1,000	-16.452%
2011-07-21	5.0000	5.0000	5.0000	5.0000	0.000%	1,000	+3.600%
2011-06-21	5.0000	5.0000	5.0000	5.0000	-3.475%	10,000	+3.600%
2011-06-20	5.1800	5.1800	5.1800	5.1800	+7.917%	100	0.000%
2011-06-07	4.8000	4.8000	4.8000	4.8000	+4.803%	3,000	+7.917%
2011-05-20	4.5800	4.5800	4.5800	4.5800	+0.659%	1,880	+13.100%
2011-05-11	4.6400	4.6400	4.5500	4.5500	-4.612%	12,100	+13.846%
2011-05-09	4.6600	4.7700	4.6600	4.7700	+4.835%	7,000	+8.595%
2011-05-06	4.5500	4.5500	4.5500	4.5500	-7.332%	1,000	+13.846%
2011-05-05	4.9100	4.9100	4.9100	4.9100	+2.292%	1,000	+5.499%
2011-04-29	4.8000	4.8000	4.8000	4.8000	+0.209%	100	+7.917%
2011-03-23	4.7900	4.7900	4.7900	4.7900	+0.842%	1,000	+8.142%
2011-03-17	4.7500	4.7500	4.7500	4.7500	-2.263%	1,000	+9.053%
2011-02-24	4.8600	4.8600	4.8600	4.8600	+0.206%	2,000	+6.584%
2011-02-09	4.8500	4.8500	4.8500	4.8500	+4.301%	300	+6.804%
2011-02-04	4.6500	4.6500	4.6500	4.6500	-3.727%	450	+11.398%
2011-01-27	4.8300	4.8300	4.8300	4.8300	+0.625%	1,000	+7.246%
2011-01-24	4.8000	4.8000	4.8000	4.8000	+2.128%	1,000	+7.917%
2011-01-14	4.7800	4.7800	4.7000	4.7000	-1.261%	3,000	+10.213%
2011-01-06	4.8600	4.8600	4.7600	4.7600	+3.478%	1,100	+8.824%
2011-01-04	4.6000	4.6000	4.6000	4.6000	-2.128%	1,965	+12.609%
2010-12-31	4.7000	4.7000	4.7000	4.7000	+5.618%	1,000	+10.213%
2010-12-17	4.4500	4.4500	4.4500	4.4500	+2.064%	10,000	+16.404%
2010-12-16	4.3600	4.3600	4.3600	4.3600	-5.217%	300	+18.807%
2010-12-15	4.6000	4.6000	4.6000	4.6000	+2.450%	1,200	+12.609%
2010-11-24	4.4900	4.4900	4.4900	4.4900	+4.176%	1,880	+15.367%
2010-11-22	4.3100	4.3100	4.3100	4.3100	-3.146%	5,000	+20.186%
2010-11-11	4.4000	4.4500	4.4000	4.4500	+1.136%	2,131	+16.404%
2010-11-04	4.4000	4.4000	4.4000	4.4000	-0.677%	3,000	+17.727%
2010-10-22	4.4300	4.4300	4.4300	4.4300	-1.556%	100	+16.930%
2010-10-21	4.5000	4.5000	4.5000	4.5000	+7.399%	1,120	+15.111%
2010-10-11	4.0100	4.2400	4.0100	4.1900	+6.076%	1,600	+23.628%
2010-10-05	3.9500	3.9500	3.9500	3.9500	+0.765%	740	+31.139%
2010-09-28	3.9200	3.9200	3.9200	3.9200	-0.508%	5,316	+32.143%
2010-09-27	3.9400	3.9400	3.9400	3.9400	-4.136%	4,370	+31.472%
2010-09-24	4.1100	4.1100	4.1100	4.1100	+2.239%	3,700	+26.034%
2010-09-14	4.0200	4.0200	4.0200	4.0200	+2.030%	1,000	+28.856%
2010-09-13	3.9400	3.9400	3.9400	3.9400	+1.546%	5,000	+31.472%
2010-08-30	3.8800	3.8800	3.8800	3.8800	+1.042%	2,000	+33.505%
2010-08-17	3.8400	3.8400	3.8400	3.8400	+4.348%	1,250	+34.896%
2010-07-26	3.6800	3.6800	3.6800	3.6800	-2.646%	12,030	+40.761%
2010-07-23	3.7800	3.7800	3.7800	3.7800	+5.000%	200	+37.037%
2010-07-19	3.6000	3.6000	3.6000	3.6000	-0.552%	5,100	+43.889%
2010-07-02	3.6200	3.6200	3.6200	3.6200	-2.162%	100	+43.094%
2010-06-03	3.7000	3.7000	3.7000	3.7000	+1.093%	200	+40.000%
2010-05-18	3.6600	3.6600	3.6600	3.6600	+5.172%	2,000	+41.530%
2010-05-10	3.4800	3.4800	3.4800	3.4800	-8.421%	20,000	+48.851%
2010-04-12	3.8000	3.8000	3.8000	3.8000	-5.000%	1,290	+36.316%
2010-04-06	3.8500	4.0000	3.8500	4.0000	+5.541%	1,500	+29.500%
2010-01-28	3.7900	3.7900	3.7900	3.7900	+1.609%	1,200	+36.675%
2010-01-15	3.7300	3.7300	3.7300	3.7300	+0.811%	2,500	+38.874%
2010-01-11	3.7000	3.7000	3.7000	3.7000	0.000%	1,000	+40.000%
2010-01-06	3.7000	3.7000	3.7000	3.7000	-0.804%	1,100	+40.000%
2009-12-28	3.7300	3.7300	3.7300	3.7300	-3.618%	500	+38.874%
2009-12-23	3.8700	3.8700	3.8700	3.8700	+10.571%	200	+33.850%
2009-11-19	3.5000	3.5000	3.5000	3.5000	-10.714%	1,650	+48.000%
2009-11-13	3.9200	3.9200	3.9200	3.9200	+7.397%	2,000	+32.143%
2009-11-12	3.6500	3.6500	3.6500	3.6500	+2.817%	1,000	+41.918%
2009-10-21	3.5700	3.5700	3.5500	3.5500	-0.560%	89,150	+45.915%
2009-10-16	3.5700	3.5700	3.5700	3.5700	+1.133%	3,600	+45.098%
2009-10-15	3.5300	3.5300	3.5300	3.5300	+2.319%	3,600	+46.742%
2009-10-01	3.4500	3.4500	3.4500	3.4500	-2.817%	2,000	+50.145%
2009-09-09	3.5500	3.5500	3.5500	3.5500	-2.740%	3,600	+45.915%
2009-09-08	3.6500	3.6500	3.6500	3.6500	+2.817%	3,000	+41.918%
2009-09-01	3.5500	3.5500	3.5500	3.5500	-4.054%	1,800	+45.915%
2009-08-21	3.7000	3.7000	3.7000	3.7000	+5.714%	9,000	+40.000%
2009-08-19	3.5000	3.5000	3.5000	3.5000	-6.667%	2,130	+48.000%
2009-08-12	3.7500	3.7500	3.7500	3.7500	0.000%	10,000	+38.133%
2009-08-11	3.7500	3.7500	3.7500	3.7500	+4.167%	447	+38.133%
2009-08-04	3.5800	3.6000	3.5800	3.6000	0.000%	9,900	+43.889%
2009-07-30	3.6000	3.6000	3.6000	3.6000	+0.559%	4,560	+43.889%
2009-07-29	3.5800	3.5800	3.5800	3.5800	-3.763%	447	+44.693%
2009-07-28	3.7200	3.7200	3.7200	3.7200	+3.047%	1,000	+39.247%
2009-07-27	3.6100	3.6100	3.6100	3.6100	-1.366%	7,000	+43.490%
2009-07-23	3.6600	3.6600	3.6600	3.6600	+2.809%	15,000	+41.530%
2009-07-21	3.5600	3.5600	3.5600	3.5600	-1.928%	895	+45.506%
2009-07-15	3.6300	3.6300	3.6300	3.6300	+1.114%	3,000	+42.700%
2009-07-13	3.5900	3.5900	3.5900	3.5900	-1.913%	3,000	+44.290%
2009-06-29	3.6600	3.6600	3.6600	3.6600	+4.571%	5,000	+41.530%
2009-06-25	3.5000	3.5000	3.5000	3.5000	-4.110%	660	+48.000%
2009-06-19	3.6500	3.6500	3.6500	3.6500	+4.286%	2,000	+41.918%
2009-06-17	3.5000	3.5000	3.5000	3.5000	-2.235%	4,420	+48.000%
2009-06-16	3.5800	3.5800	3.5800	3.5800	+8.485%	5,000	+44.693%
2009-06-15	3.3000	3.3000	3.3000	3.3000	-4.624%	4,000	+56.970%
2009-06-12	3.4600	3.4600	3.4600	3.4600	-1.425%	1,450	+49.711%
2009-06-03	3.5100	3.5100	3.5100	3.5100	+1.153%	1,000	+47.578%
2009-05-21	3.4700	3.4700	3.4700	3.4700	-4.670%	3,000	+49.280%
2009-05-20	3.6400	3.6400	3.6400	3.6400	-1.087%	8,000	+42.308%
2009-05-11	3.6800	3.6800	3.6800	3.6800	-5.641%	1,000	+40.761%
2009-05-05	3.9000	3.9000	3.9000	3.9000	0.000%	3,000	+32.821%
2009-04-24	3.9000	3.9000	3.9000	3.9000	0.000%	2,000	+32.821%
2009-04-09	3.9000	3.9000	3.9000	3.9000	-1.266%	1,000	+32.821%
2009-03-13	3.9500	3.9500	3.9500	3.9500	+1.023%	400	+31.139%
2009-03-04	3.9100	3.9100	3.9100	3.9100	+2.895%	600	+32.481%
2009-02-24	3.8000	3.8000	3.8000	3.8000	0.000%	1,930	+36.316%
2009-02-23	3.8000	3.8000	3.8000	3.8000	+1.333%	9,100	+36.316%
2009-02-20	3.7500	3.7500	3.7500	3.7500	-1.832%	1,150	+38.133%
2009-02-17	3.8200	3.8200	3.8200	3.8200	+2.413%	1,000	+35.602%
2009-01-29	3.7300	3.7300	3.7300	3.7300	+2.192%	2,000	+38.874%
2009-01-12	3.6500	3.6500	3.6500	3.6500	-2.406%	100	+41.918%
2009-01-05	3.7400	3.7400	3.7400	3.7400	0.000%	1,000	+38.503%
2008-12-26	3.5000	3.7400	3.5000	3.7400	+6.857%	3,150	+38.503%
2008-12-23	3.5000	3.5000	3.5000	3.5000	-11.392%	6,120	+48.000%
2008-12-08	3.9500	3.9500	3.9500	3.9500	+2.597%	3,000	+31.139%
2008-12-05	3.8500	3.8500	3.8500	3.8500	+3.495%	4,900	+34.545%
2008-12-03	3.7200	3.7200	3.7200	3.7200	-0.268%	950	+39.247%

.dark-mode .l6sXcl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6sXcl{ color: #333333; background-color: white; border: 2px solid #333333; }CKISFCK INFRASTRUCTURE HLD ORDstock OTC

CKISF
CK INFRASTRUCTURE HLD ORD
stock OTC