|
Closing price on 10/16/2026
|
|
| Open |
52.60 |
| High |
53.00 |
| Low |
52.50 |
| Volume |
2,100 |
| Split-adjusted Price |
53.00 |
|
|
CKA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2026
|
+0.70 / +1.34%
|
52.60
|
53.00
|
52.50
|
53.00
|
52.60
|
53.00
|
2,100
|
|
|
10/15/2026
|
+0.50 / +0.96%
|
52.00
|
52.90
|
52.00
|
52.50
|
52.30
|
52.50
|
4,600
|
|
|
10/14/2026
|
-0.20 / -0.38%
|
52.00
|
52.20
|
51.60
|
52.20
|
52.00
|
52.20
|
2,600
|
|
|
10/13/2026
|
0.00 / 0.00%
|
52.30
|
52.50
|
52.20
|
52.50
|
52.40
|
52.50
|
1,300
|
|
|
10/12/2026
|
+0.80 / +1.54%
|
52.30
|
52.90
|
52.30
|
52.90
|
52.50
|
52.90
|
4,000
|
|
|
10/9/2026
|
+0.40 / +0.77%
|
52.30
|
52.40
|
52.00
|
52.30
|
52.10
|
52.30
|
2,100
|
|
|
10/8/2026
|
+2.30 / +4.56%
|
51.50
|
53.00
|
51.00
|
52.70
|
51.90
|
52.70
|
5,700
|
|
|
10/7/2026
|
+1.60 / +3.27%
|
49.50
|
50.60
|
49.50
|
50.60
|
50.40
|
50.60
|
1,709
|
|
|
10/6/2026
|
-0.60 / -1.21%
|
49.00
|
49.10
|
49.00
|
49.10
|
49.00
|
49.10
|
1,500
|
|
|
10/5/2026
|
+0.20 / +0.41%
|
50.00
|
50.60
|
49.10
|
49.20
|
49.70
|
49.20
|
2,200
|
|
|
10/2/2026
|
-0.20 / -0.41%
|
49.10
|
49.10
|
48.80
|
49.00
|
49.00
|
49.00
|
2,600
|
|
|
10/1/2026
|
-0.40 / -0.81%
|
49.20
|
49.60
|
48.80
|
48.80
|
49.20
|
48.80
|
3,500
|
|
|
9/30/2026
|
-0.60 / -1.20%
|
49.00
|
49.40
|
49.00
|
49.30
|
49.20
|
49.30
|
2,000
|
|
|
9/29/2026
|
-0.10 / -0.20%
|
50.10
|
50.20
|
49.50
|
50.00
|
49.90
|
50.00
|
6,100
|
|
|
9/28/2026
|
+0.80 / +1.62%
|
49.50
|
50.30
|
49.50
|
50.30
|
50.10
|
50.30
|
6,200
|
|
|
9/25/2026
|
-0.50 / -1.00%
|
49.50
|
49.80
|
48.90
|
49.50
|
49.50
|
49.50
|
8,800
|
|
|
9/24/2026
|
+0.80 / +1.61%
|
49.50
|
51.30
|
49.50
|
50.40
|
50.00
|
50.40
|
6,000
|
|
|
9/23/2026
|
+0.10 / +0.20%
|
49.50
|
50.10
|
49.20
|
49.70
|
49.60
|
49.70
|
5,800
|
|
|
9/22/2026
|
-1.70 / -3.32%
|
50.50
|
50.60
|
48.90
|
49.50
|
49.60
|
49.50
|
27,200
|
|
|
9/21/2026
|
-1.90 / -3.57%
|
53.00
|
53.20
|
50.00
|
51.30
|
51.20
|
51.30
|
21,460
|
|
|
9/18/2026
|
-3.70 / -6.53%
|
56.50
|
56.50
|
51.80
|
53.00
|
53.20
|
53.00
|
29,500
|
|
|
9/17/2026
|
-0.50 / -0.72%
|
69.10
|
69.10
|
67.50
|
68.70
|
68.70
|
56.70
|
75,300
|
|
|
9/16/2026
|
-0.20 / -0.29%
|
69.10
|
69.50
|
68.50
|
68.80
|
69.20
|
56.78
|
45,130
|
|
|
9/15/2026
|
+0.90 / +1.32%
|
69.00
|
69.20
|
68.80
|
69.10
|
69.00
|
57.03
|
30,612
|
|
|
9/14/2026
|
+1.20 / +1.77%
|
68.00
|
69.00
|
67.50
|
68.90
|
68.20
|
56.87
|
48,200
|
|
|
9/11/2026
|
+0.10 / +0.15%
|
67.80
|
68.00
|
67.50
|
67.90
|
67.70
|
56.04
|
7,600
|
|
|
9/10/2026
|
+0.50 / +0.74%
|
67.30
|
68.20
|
67.30
|
67.80
|
67.80
|
55.96
|
9,400
|
|
|
9/9/2026
|
-1.80 / -2.62%
|
68.20
|
68.20
|
66.90
|
67.00
|
67.30
|
55.30
|
21,600
|
|
|
9/8/2026
|
-0.90 / -1.29%
|
69.50
|
69.50
|
68.20
|
68.80
|
68.80
|
56.78
|
12,300
|
|
|
9/7/2026
|
-0.80 / -1.14%
|
70.20
|
70.20
|
69.50
|
69.50
|
69.70
|
57.36
|
13,800
|
|
|