|
Closing price on 5/6/2025
|
|
| Open |
55.00 |
| High |
55.40 |
| Low |
55.00 |
| Volume |
6,000 |
| Split-adjusted Price |
47.77 |
|
|
CKA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2025
|
+0.20 / +0.36%
|
55.00
|
55.40
|
55.00
|
55.40
|
55.40
|
47.77
|
6,000
|
|
|
5/5/2025
|
+0.80 / +1.48%
|
55.00
|
55.60
|
54.90
|
54.90
|
55.40
|
47.34
|
9,900
|
|
|
4/29/2025
|
+2.50 / +4.73%
|
52.80
|
55.30
|
52.70
|
55.30
|
54.10
|
47.68
|
19,700
|
|
|
4/28/2025
|
+1.30 / +2.50%
|
52.20
|
53.20
|
52.20
|
53.20
|
52.80
|
45.87
|
16,600
|
|
|
4/25/2025
|
+0.50 / +0.97%
|
51.60
|
52.00
|
51.60
|
52.00
|
51.90
|
44.84
|
5,600
|
|
|
4/24/2025
|
+0.20 / +0.39%
|
51.60
|
51.70
|
51.30
|
51.70
|
51.50
|
44.58
|
7,100
|
|
|
4/23/2025
|
+1.00 / +1.97%
|
51.50
|
51.80
|
51.40
|
51.70
|
51.50
|
44.58
|
6,900
|
|
|
4/22/2025
|
0.00 / 0.00%
|
51.00
|
51.40
|
49.70
|
51.10
|
50.70
|
44.06
|
8,100
|
|
|
4/21/2025
|
-0.40 / -0.78%
|
51.40
|
51.40
|
51.00
|
51.20
|
51.10
|
44.15
|
3,300
|
|
|
4/18/2025
|
+0.10 / +0.19%
|
51.90
|
52.00
|
51.30
|
51.90
|
51.60
|
44.75
|
9,000
|
|
|
4/17/2025
|
+0.80 / +1.55%
|
52.10
|
52.30
|
51.00
|
52.30
|
51.80
|
45.10
|
3,200
|
|
|
4/16/2025
|
-0.90 / -1.71%
|
52.50
|
52.50
|
51.00
|
51.80
|
51.50
|
44.67
|
16,200
|
|
|
4/15/2025
|
-0.90 / -1.68%
|
53.20
|
53.20
|
51.50
|
52.80
|
52.70
|
45.53
|
22,200
|
|
|
4/14/2025
|
+6.90 / +14.62%
|
48.50
|
54.20
|
48.50
|
54.10
|
53.70
|
46.65
|
64,100
|
|
|
4/11/2025
|
+3.10 / +6.90%
|
47.00
|
48.50
|
46.40
|
48.00
|
47.20
|
41.39
|
34,700
|
|
|
4/10/2025
|
+5.90 / +14.94%
|
44.00
|
45.40
|
43.70
|
45.40
|
44.90
|
39.15
|
52,700
|
|
|
4/9/2025
|
-0.80 / -1.97%
|
40.00
|
40.90
|
39.00
|
39.80
|
39.50
|
34.32
|
22,500
|
|
|
4/8/2025
|
-1.90 / -4.58%
|
42.50
|
42.50
|
39.60
|
39.60
|
40.60
|
34.15
|
21,000
|
|
|
4/4/2025
|
-3.50 / -7.61%
|
42.10
|
43.50
|
40.00
|
42.50
|
41.50
|
36.65
|
22,400
|
|
|
4/3/2025
|
-6.40 / -12.70%
|
50.00
|
50.00
|
43.10
|
44.00
|
46.00
|
37.94
|
16,300
|
|
|
4/2/2025
|
+0.10 / +0.20%
|
50.40
|
51.30
|
50.20
|
50.30
|
50.40
|
43.37
|
4,700
|
|
|
4/1/2025
|
+1.20 / +2.40%
|
50.10
|
51.50
|
49.70
|
51.30
|
50.20
|
44.23
|
7,000
|
|
|
3/31/2025
|
-0.30 / -0.59%
|
50.20
|
51.90
|
49.00
|
50.40
|
50.10
|
43.46
|
18,100
|
|
|
3/28/2025
|
-2.90 / -5.46%
|
51.00
|
51.10
|
50.20
|
50.20
|
50.70
|
43.29
|
14,200
|
|
|
3/27/2025
|
-1.10 / -2.07%
|
53.40
|
53.40
|
52.10
|
52.10
|
53.10
|
44.92
|
14,300
|
|
|
3/26/2025
|
+0.40 / +0.76%
|
52.70
|
53.50
|
52.60
|
53.00
|
53.20
|
45.70
|
13,600
|
|
|
3/25/2025
|
+2.00 / +3.95%
|
51.20
|
53.50
|
51.00
|
52.60
|
52.60
|
45.35
|
38,900
|
|
|
3/24/2025
|
+0.40 / +0.79%
|
50.70
|
50.80
|
50.20
|
50.80
|
50.60
|
43.80
|
13,700
|
|
|
3/21/2025
|
+0.80 / +1.60%
|
50.00
|
50.80
|
50.00
|
50.80
|
50.40
|
43.80
|
12,900
|
|
|
3/20/2025
|
-0.20 / -0.40%
|
50.00
|
50.20
|
49.90
|
50.00
|
50.00
|
43.11
|
7,700
|
|
|