Closing price on 3/5/2024
|
|
Open |
25.10 |
High |
25.60 |
Low |
25.10 |
Volume |
4,400 |
Split-adjusted Price |
23.61 |
|
|
CKD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
+0.40 / +1.59%
|
25.10
|
25.60
|
25.10
|
25.50
|
25.20
|
23.61
|
4,400
|
|
3/4/2024
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.24
|
0
|
|
3/1/2024
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.10
|
23.15
|
2,800
|
|
2/29/2024
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.24
|
2,300
|
|
2/28/2024
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.24
|
0
|
|
2/27/2024
|
-0.40 / -1.57%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.10
|
23.15
|
700
|
|
2/26/2024
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
23.52
|
0
|
|
2/23/2024
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
23.52
|
0
|
|
2/22/2024
|
-0.20 / -0.78%
|
25.40
|
25.50
|
25.40
|
25.40
|
25.40
|
23.52
|
300
|
|
2/21/2024
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.60
|
25.60
|
25.60
|
23.71
|
1,300
|
|
2/20/2024
|
0.00 / 0.00%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.70
|
23.89
|
2,300
|
|
2/19/2024
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
23.89
|
1,300
|
|
2/16/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.08
|
0
|
|
2/15/2024
|
+1.00 / +4.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.08
|
100
|
|
2/7/2024
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.00
|
23.34
|
1,100
|
|
2/6/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
23.34
|
100
|
|
2/5/2024
|
+0.20 / +0.81%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.20
|
23.15
|
900
|
|
2/2/2024
|
0.00 / 0.00%
|
23.50
|
25.00
|
23.50
|
25.00
|
24.80
|
23.15
|
1,200
|
|
2/1/2024
|
+0.40 / +1.63%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.15
|
1,000
|
|
1/31/2024
|
-1.60 / -6.13%
|
24.60
|
25.00
|
24.50
|
24.50
|
24.60
|
22.69
|
3,800
|
|
1/30/2024
|
+1.60 / +6.53%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
24.17
|
100
|
|
1/29/2024
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.69
|
1,900
|
|
1/26/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
22.60
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
22.60
|
0
|
|
1/24/2024
|
+0.70 / +2.95%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
22.60
|
100
|
|
1/23/2024
|
-1.10 / -4.56%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.70
|
21.30
|
1,200
|
|
1/22/2024
|
+0.20 / +0.84%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.10
|
22.32
|
1,500
|
|
1/19/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
22.13
|
0
|
|
1/18/2024
|
+0.20 / +0.84%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
22.13
|
500
|
|
1/17/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
21.95
|
1,700
|
|
|