|
Closing price on 3/21/2025
|
|
| Open |
50.00 |
| High |
50.80 |
| Low |
50.00 |
| Volume |
12,900 |
| Split-adjusted Price |
50.80 |
There is no data on 3/23/2025. Display data on 3/21/2025 instead.
|
|
CKA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2025
|
+0.80 / +1.60%
|
50.00
|
50.80
|
50.00
|
50.80
|
50.40
|
50.80
|
12,900
|
|
|
3/20/2025
|
-0.20 / -0.40%
|
50.00
|
50.20
|
49.90
|
50.00
|
50.00
|
50.00
|
7,700
|
|
|
3/19/2025
|
+0.20 / +0.40%
|
50.30
|
50.30
|
50.00
|
50.30
|
50.20
|
50.30
|
9,700
|
|
|
3/18/2025
|
-0.20 / -0.40%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.10
|
50.00
|
15,400
|
|
|
3/17/2025
|
+0.30 / +0.60%
|
50.10
|
50.40
|
50.10
|
50.40
|
50.20
|
50.40
|
5,300
|
|
|
3/14/2025
|
-0.10 / -0.20%
|
50.00
|
50.40
|
50.00
|
50.10
|
50.10
|
50.10
|
10,100
|
|
|
3/13/2025
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.10
|
50.10
|
50.20
|
50.10
|
6,900
|
|
|
3/12/2025
|
+1.30 / +2.62%
|
50.20
|
51.40
|
50.20
|
50.90
|
50.60
|
50.90
|
9,000
|
|
|
3/11/2025
|
+0.60 / +1.21%
|
49.80
|
50.30
|
49.20
|
50.30
|
49.60
|
50.30
|
11,400
|
|
|
3/10/2025
|
+0.40 / +0.81%
|
49.70
|
50.00
|
49.50
|
50.00
|
49.70
|
50.00
|
9,100
|
|
|
3/7/2025
|
+0.70 / +1.42%
|
49.30
|
50.00
|
49.30
|
50.00
|
49.60
|
50.00
|
6,800
|
|
|
3/6/2025
|
-0.90 / -1.78%
|
50.10
|
50.10
|
48.50
|
49.70
|
49.30
|
49.70
|
11,500
|
|
|
3/5/2025
|
-0.50 / -0.99%
|
51.50
|
51.50
|
50.00
|
50.20
|
50.60
|
50.20
|
10,700
|
|
|
3/4/2025
|
+0.20 / +0.39%
|
51.50
|
51.50
|
50.50
|
51.00
|
50.70
|
51.00
|
1,300
|
|
|
3/3/2025
|
0.00 / 0.00%
|
51.10
|
51.70
|
50.50
|
51.70
|
50.80
|
51.70
|
7,100
|
|
|
2/28/2025
|
-1.00 / -1.92%
|
52.80
|
53.00
|
51.00
|
51.00
|
51.70
|
51.00
|
35,700
|
|
|
2/27/2025
|
+1.20 / +2.36%
|
52.50
|
52.50
|
51.50
|
52.00
|
52.00
|
52.00
|
14,700
|
|
|
2/26/2025
|
+3.70 / +7.69%
|
48.60
|
52.50
|
48.30
|
51.80
|
50.80
|
51.80
|
41,500
|
|
|
2/25/2025
|
0.00 / 0.00%
|
48.10
|
48.30
|
47.50
|
48.30
|
48.10
|
48.30
|
13,900
|
|
|
2/24/2025
|
+0.60 / +1.25%
|
48.30
|
48.70
|
47.50
|
48.70
|
48.30
|
48.70
|
10,300
|
|
|
2/21/2025
|
-1.60 / -3.27%
|
48.90
|
48.90
|
47.10
|
47.30
|
48.10
|
47.30
|
8,600
|
|
|
2/20/2025
|
-0.20 / -0.41%
|
49.00
|
49.30
|
47.00
|
49.10
|
48.90
|
49.10
|
8,600
|
|
|
2/19/2025
|
+0.30 / +0.61%
|
49.20
|
49.50
|
49.20
|
49.50
|
49.30
|
49.50
|
19,100
|
|
|
2/18/2025
|
-0.40 / -0.81%
|
50.00
|
50.00
|
48.60
|
49.20
|
49.20
|
49.20
|
19,500
|
|
|
2/17/2025
|
-1.70 / -3.29%
|
51.00
|
51.00
|
49.00
|
49.90
|
49.60
|
49.90
|
6,300
|
|
|
2/14/2025
|
-0.80 / -1.54%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.60
|
51.00
|
2,700
|
|
|
2/13/2025
|
+1.20 / +2.40%
|
49.40
|
52.50
|
49.40
|
51.10
|
51.80
|
51.10
|
10,200
|
|
|
2/12/2025
|
-3.10 / -5.95%
|
51.50
|
51.50
|
49.00
|
49.00
|
49.90
|
49.00
|
15,400
|
|
|
2/11/2025
|
-1.60 / -2.99%
|
52.80
|
52.80
|
51.60
|
52.00
|
52.10
|
52.00
|
9,200
|
|
|
2/10/2025
|
-2.60 / -4.76%
|
54.60
|
55.50
|
51.50
|
52.00
|
53.60
|
52.00
|
39,600
|
|
|