Closing price on 10/20/2025
|
|
Open |
44.10 |
High |
45.50 |
Low |
40.00 |
Volume |
8,100 |
Split-adjusted Price |
40.00 |
There is no data on 10/21/2025. Display data on 10/20/2025 instead.
|
|
CKA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2025
|
-5.70 / -12.47%
|
44.10
|
45.50
|
40.00
|
40.00
|
42.60
|
40.00
|
8,100
|
|
10/17/2025
|
-0.40 / -0.87%
|
46.00
|
46.10
|
45.20
|
45.80
|
45.70
|
45.80
|
4,000
|
|
10/16/2025
|
+0.10 / +0.22%
|
46.00
|
46.50
|
46.00
|
46.40
|
46.20
|
46.40
|
1,100
|
|
10/15/2025
|
-0.40 / -0.86%
|
46.00
|
46.60
|
45.50
|
46.00
|
46.30
|
46.00
|
6,800
|
|
10/14/2025
|
+0.20 / +0.43%
|
46.30
|
46.80
|
46.30
|
46.60
|
46.40
|
46.60
|
3,300
|
|
10/13/2025
|
-0.80 / -1.69%
|
46.50
|
46.80
|
46.30
|
46.40
|
46.40
|
46.40
|
3,900
|
|
10/10/2025
|
0.00 / 0.00%
|
46.90
|
48.00
|
46.60
|
46.60
|
47.20
|
46.60
|
1,800
|
|
10/9/2025
|
+0.40 / +0.86%
|
46.80
|
46.80
|
46.10
|
46.80
|
46.60
|
46.80
|
5,000
|
|
10/8/2025
|
-0.30 / -0.64%
|
46.50
|
46.80
|
46.20
|
46.60
|
46.40
|
46.60
|
5,400
|
|
10/7/2025
|
+0.20 / +0.43%
|
47.10
|
47.10
|
46.40
|
46.80
|
46.90
|
46.80
|
4,400
|
|
10/6/2025
|
0.00 / 0.00%
|
45.80
|
47.60
|
45.80
|
46.60
|
46.60
|
46.60
|
9,800
|
|
10/3/2025
|
+0.30 / +0.64%
|
47.50
|
47.50
|
45.00
|
47.00
|
46.60
|
47.00
|
9,300
|
|
10/2/2025
|
+0.50 / +1.08%
|
47.50
|
47.50
|
46.50
|
46.90
|
46.70
|
46.90
|
3,500
|
|
10/1/2025
|
-0.60 / -1.26%
|
45.50
|
47.60
|
45.50
|
47.10
|
46.40
|
47.10
|
24,100
|
|
9/30/2025
|
-1.10 / -2.25%
|
48.50
|
48.50
|
47.00
|
47.80
|
47.70
|
47.80
|
8,200
|
|
9/29/2025
|
-1.00 / -2.03%
|
49.00
|
49.20
|
48.30
|
48.30
|
48.90
|
48.30
|
7,100
|
|
9/26/2025
|
-0.20 / -0.40%
|
49.00
|
50.20
|
49.00
|
49.60
|
49.30
|
49.60
|
7,300
|
|
9/25/2025
|
+0.90 / +1.83%
|
50.00
|
50.30
|
49.10
|
50.00
|
49.80
|
50.00
|
9,100
|
|
9/24/2025
|
0.00 / 0.00%
|
49.20
|
50.00
|
48.90
|
50.00
|
49.10
|
50.00
|
6,800
|
|
9/23/2025
|
-0.30 / -0.60%
|
50.10
|
50.20
|
49.70
|
49.80
|
50.00
|
49.80
|
9,400
|
|
9/22/2025
|
+0.10 / +0.20%
|
50.50
|
50.50
|
49.80
|
50.00
|
50.10
|
50.00
|
10,600
|
|
9/19/2025
|
-2.00 / -3.85%
|
51.00
|
51.00
|
49.00
|
50.00
|
49.90
|
50.00
|
15,800
|
|
9/18/2025
|
-4.50 / -8.15%
|
54.00
|
54.00
|
49.70
|
50.70
|
52.00
|
50.70
|
42,300
|
|
9/17/2025
|
-3.20 / -5.50%
|
58.20
|
58.20
|
49.50
|
55.00
|
55.20
|
55.00
|
56,400
|
|
9/16/2025
|
-4.50 / -7.19%
|
62.00
|
62.00
|
57.70
|
58.10
|
58.20
|
58.10
|
59,700
|
|
9/15/2025
|
+4.60 / +6.74%
|
78.40
|
78.40
|
69.00
|
72.80
|
72.60
|
62.77
|
134,900
|
|
9/12/2025
|
+1.40 / +2.08%
|
67.40
|
68.80
|
67.40
|
68.70
|
68.20
|
59.24
|
61,100
|
|
9/11/2025
|
-0.20 / -0.30%
|
67.60
|
68.00
|
66.90
|
67.40
|
67.30
|
58.12
|
40,300
|
|
9/10/2025
|
-0.60 / -0.88%
|
68.00
|
68.40
|
67.00
|
67.30
|
67.60
|
58.03
|
20,400
|
|
9/9/2025
|
-0.60 / -0.88%
|
68.50
|
68.50
|
67.60
|
67.90
|
67.90
|
58.55
|
15,400
|
|
|