|
|
Closing price on 6/3/2025
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
238,200 |
| Split-adjusted Price |
14.25 |
There is no data on 6/4/2025. Display data on 6/3/2025 instead.
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
-0.20 / -1.38%
|
14.80
|
14.80
|
14.20
|
14.25
|
14.32
|
14.25
|
238,200
|
|
|
6/2/2025
|
+0.35 / +2.48%
|
14.10
|
15.00
|
14.10
|
14.45
|
14.62
|
14.45
|
199,395
|
|
|
5/30/2025
|
-0.15 / -1.05%
|
14.25
|
14.25
|
13.85
|
14.10
|
14.02
|
14.10
|
106,800
|
|
|
5/29/2025
|
+0.25 / +1.79%
|
14.10
|
14.60
|
14.10
|
14.25
|
14.34
|
14.25
|
116,500
|
|
|
5/28/2025
|
-0.60 / -4.11%
|
14.70
|
14.70
|
13.60
|
14.00
|
14.21
|
14.00
|
202,100
|
|
|
5/27/2025
|
+0.20 / +1.39%
|
15.40
|
15.40
|
14.45
|
14.60
|
14.88
|
14.60
|
217,300
|
|
|
5/26/2025
|
+0.90 / +6.67%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.36
|
14.40
|
506,900
|
|
|
5/23/2025
|
+0.85 / +6.72%
|
12.95
|
13.50
|
12.95
|
13.50
|
13.37
|
13.50
|
190,400
|
|
|
5/22/2025
|
-0.25 / -1.94%
|
12.40
|
12.80
|
12.40
|
12.65
|
12.70
|
12.65
|
20,500
|
|
|
5/21/2025
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.50
|
12.90
|
12.71
|
12.90
|
101,100
|
|
|
5/20/2025
|
0.00 / 0.00%
|
13.00
|
13.15
|
12.80
|
13.00
|
12.98
|
13.00
|
30,700
|
|
|
5/19/2025
|
-0.20 / -1.52%
|
13.15
|
13.25
|
13.00
|
13.00
|
13.12
|
13.00
|
64,800
|
|
|
5/16/2025
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.05
|
13.20
|
13.20
|
13.20
|
39,400
|
|
|
5/15/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.15
|
13.20
|
13.20
|
13.20
|
57,800
|
|
|
5/14/2025
|
-0.10 / -0.75%
|
13.45
|
13.45
|
13.15
|
13.20
|
13.24
|
13.20
|
59,800
|
|
|
5/13/2025
|
-0.10 / -0.75%
|
13.40
|
13.45
|
13.20
|
13.30
|
13.39
|
13.30
|
21,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.35
|
13.40
|
13.40
|
13.40
|
26,500
|
|
|
5/9/2025
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.35
|
13.40
|
13.54
|
13.40
|
77,100
|
|
|
5/8/2025
|
+0.15 / +1.10%
|
13.65
|
13.80
|
13.50
|
13.80
|
13.65
|
13.80
|
42,100
|
|
|
5/7/2025
|
-0.35 / -2.50%
|
13.35
|
13.85
|
13.35
|
13.65
|
13.71
|
13.65
|
45,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
14.00
|
14.70
|
14.00
|
14.00
|
14.12
|
14.00
|
38,600
|
|
|
5/5/2025
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.97
|
14.00
|
56,800
|
|
|
4/29/2025
|
-0.50 / -2.86%
|
16.70
|
17.50
|
16.70
|
17.00
|
16.91
|
13.09
|
80,300
|
|
|
4/28/2025
|
+0.40 / +2.34%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.52
|
13.47
|
81,700
|
|
|
4/25/2025
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.60
|
17.10
|
16.98
|
13.17
|
62,600
|
|
|
4/24/2025
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.13
|
12.32
|
13,900
|
|
|
4/23/2025
|
+0.25 / +1.58%
|
15.85
|
16.20
|
15.80
|
16.05
|
15.98
|
12.36
|
30,600
|
|
|
4/22/2025
|
-0.40 / -2.47%
|
16.30
|
16.55
|
15.50
|
15.80
|
15.84
|
12.16
|
36,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.10
|
16.20
|
16.39
|
12.47
|
34,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
16.30
|
16.85
|
15.80
|
16.20
|
16.16
|
12.47
|
15,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|