|
Closing price on 9/28/2026
|
|
| Open |
49.50 |
| High |
50.30 |
| Low |
49.50 |
| Volume |
6,200 |
| Split-adjusted Price |
50.30 |
|
|
CKA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/4/2026
|
-0.30 / -0.43%
|
70.50
|
70.50
|
70.00
|
70.20
|
70.30
|
57.94
|
13,100
|
|
|
9/3/2026
|
+0.40 / +0.57%
|
70.10
|
71.40
|
70.00
|
70.50
|
70.50
|
58.19
|
20,000
|
|
|
8/28/2026
|
-0.60 / -0.85%
|
70.70
|
70.90
|
69.80
|
70.10
|
70.10
|
57.86
|
20,000
|
|
|
8/27/2026
|
+0.50 / +0.71%
|
79.00
|
79.00
|
69.00
|
70.60
|
70.70
|
58.27
|
16,300
|
|
|
8/26/2026
|
-2.70 / -3.78%
|
73.00
|
73.00
|
68.50
|
68.70
|
70.10
|
56.70
|
49,500
|
|
|
8/25/2026
|
-0.70 / -0.97%
|
72.10
|
72.10
|
70.50
|
71.70
|
71.40
|
59.18
|
6,000
|
|
|
8/24/2026
|
0.00 / 0.00%
|
72.60
|
72.90
|
72.10
|
72.10
|
72.40
|
59.51
|
7,500
|
|
|
8/21/2026
|
+3.00 / +4.30%
|
74.00
|
74.00
|
71.00
|
72.80
|
72.10
|
60.08
|
1,800
|
|
|
8/20/2026
|
+1.30 / +1.88%
|
69.80
|
70.40
|
69.20
|
70.40
|
69.80
|
58.10
|
5,000
|
|
|
8/19/2026
|
+0.10 / +0.14%
|
69.20
|
69.30
|
68.80
|
69.30
|
69.10
|
57.20
|
9,700
|
|
|
8/18/2026
|
+0.30 / +0.44%
|
69.40
|
69.80
|
68.60
|
69.20
|
69.20
|
57.11
|
5,200
|
|
|
8/17/2026
|
+0.50 / +0.73%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
56.87
|
100
|
|
|
8/14/2026
|
+0.40 / +0.58%
|
68.60
|
69.20
|
68.10
|
69.20
|
68.40
|
57.11
|
7,200
|
|
|
8/13/2026
|
+0.10 / +0.15%
|
69.00
|
69.30
|
68.70
|
68.90
|
68.80
|
56.87
|
4,700
|
|
|