|
|
Closing price on 8/11/2025
|
|
| Open |
15.55 |
| High |
16.30 |
| Low |
15.50 |
| Volume |
571,200 |
| Split-adjusted Price |
15.90 |
There is no data on 8/12/2025. Display data on 8/11/2025 instead.
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
+0.45 / +2.91%
|
15.55
|
16.30
|
15.50
|
15.90
|
15.98
|
15.90
|
571,200
|
|
|
8/8/2025
|
+0.70 / +4.75%
|
14.85
|
15.70
|
14.75
|
15.45
|
15.25
|
15.45
|
885,100
|
|
|
8/7/2025
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.60
|
14.75
|
14.70
|
14.75
|
832,200
|
|
|
8/6/2025
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.53
|
14.70
|
221,500
|
|
|
8/5/2025
|
-0.20 / -1.35%
|
14.90
|
15.05
|
14.60
|
14.60
|
14.88
|
14.60
|
534,500
|
|
|
8/4/2025
|
-0.30 / -1.99%
|
15.00
|
15.30
|
14.70
|
14.80
|
14.95
|
14.80
|
253,800
|
|
|
8/1/2025
|
+0.10 / +0.67%
|
15.00
|
15.60
|
14.90
|
15.10
|
15.19
|
15.10
|
411,500
|
|
|
7/31/2025
|
+0.90 / +6.38%
|
14.30
|
15.05
|
14.10
|
15.00
|
14.75
|
15.00
|
478,100
|
|
|
7/30/2025
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.10
|
14.25
|
14.10
|
256,300
|
|
|
7/29/2025
|
-0.90 / -6.00%
|
15.00
|
15.15
|
14.10
|
14.10
|
14.65
|
14.10
|
457,900
|
|
|
7/28/2025
|
+0.55 / +3.81%
|
14.45
|
15.45
|
14.45
|
15.00
|
15.08
|
15.00
|
696,100
|
|
|
7/25/2025
|
+0.25 / +1.76%
|
14.45
|
14.45
|
14.20
|
14.45
|
14.34
|
14.45
|
337,500
|
|
|
7/24/2025
|
-0.25 / -1.73%
|
14.45
|
14.55
|
14.00
|
14.20
|
14.34
|
14.20
|
1,293,140
|
|
|
7/23/2025
|
+0.25 / +1.76%
|
15.10
|
15.10
|
14.30
|
14.45
|
14.53
|
14.45
|
306,900
|
|
|
7/22/2025
|
-0.10 / -0.70%
|
14.30
|
14.45
|
14.05
|
14.20
|
14.25
|
14.20
|
211,300
|
|
|
7/21/2025
|
-0.30 / -2.05%
|
14.80
|
14.80
|
14.25
|
14.30
|
14.41
|
14.30
|
370,400
|
|
|
7/18/2025
|
-0.20 / -1.35%
|
15.10
|
15.20
|
14.45
|
14.60
|
14.79
|
14.60
|
417,400
|
|
|
7/17/2025
|
+0.05 / +0.34%
|
15.30
|
15.35
|
14.75
|
14.80
|
15.06
|
14.80
|
637,200
|
|
|
7/16/2025
|
+0.95 / +6.88%
|
13.80
|
14.75
|
13.50
|
14.75
|
14.30
|
14.75
|
700,800
|
|
|
7/15/2025
|
-0.15 / -1.08%
|
14.05
|
14.10
|
13.80
|
13.80
|
13.94
|
13.80
|
189,100
|
|
|
7/14/2025
|
+0.15 / +1.09%
|
14.05
|
14.05
|
13.50
|
13.95
|
13.88
|
13.95
|
226,900
|
|
|
7/11/2025
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.87
|
13.80
|
165,700
|
|
|
7/10/2025
|
+0.30 / +2.19%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.05
|
14.00
|
385,800
|
|
|
7/9/2025
|
+0.15 / +1.11%
|
13.70
|
13.75
|
13.50
|
13.70
|
13.63
|
13.70
|
179,900
|
|
|
7/8/2025
|
+0.05 / +0.37%
|
13.50
|
13.75
|
13.50
|
13.55
|
13.61
|
13.55
|
144,500
|
|
|
7/7/2025
|
+0.05 / +0.37%
|
13.45
|
13.70
|
13.35
|
13.50
|
13.56
|
13.50
|
101,700
|
|
|
7/4/2025
|
+0.10 / +0.75%
|
13.35
|
13.55
|
13.35
|
13.45
|
13.46
|
13.45
|
112,500
|
|
|
7/3/2025
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.35
|
13.40
|
13.35
|
82,300
|
|
|
7/2/2025
|
0.00 / 0.00%
|
13.45
|
13.50
|
13.35
|
13.45
|
13.42
|
13.45
|
111,900
|
|
|
7/1/2025
|
0.00 / 0.00%
|
13.45
|
13.70
|
13.40
|
13.45
|
13.47
|
13.45
|
63,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,211,100
|
70.70
|
0.14%
|
|
|
|
CIG
|
115,200
|
8.98
|
-0.22%
|
|
|
|
CRE
|
1,074,300
|
9.68
|
1.26%
|
|
|
|
DLG
|
5,776,700
|
3.43
|
1.18%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
98,400
|
2.50
|
0.00%
|
|
|
|
DXS
|
7,186,500
|
12.55
|
0.00%
|
|
|
|
FIR
|
702,900
|
9.30
|
-0.43%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|