|
|
Closing price on 1/7/2026
|
|
| Open |
9.70 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
36,300 |
| Split-adjusted Price |
10.35 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.45 / +4.55%
|
9.70
|
10.40
|
9.70
|
10.35
|
9.96
|
10.35
|
36,300
|
|
|
1/6/2026
|
+0.18 / +1.85%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.94
|
9.90
|
40,900
|
|
|
1/5/2026
|
-0.28 / -2.80%
|
10.00
|
10.10
|
9.70
|
9.72
|
9.95
|
9.72
|
36,200
|
|
|
12/31/2025
|
-0.15 / -1.48%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.04
|
10.00
|
70,000
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.20
|
10.15
|
62,600
|
|
|
12/29/2025
|
-0.15 / -1.46%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.22
|
10.15
|
41,300
|
|
|
12/26/2025
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.32
|
10.30
|
44,300
|
|
|
12/25/2025
|
-0.25 / -2.33%
|
10.75
|
10.75
|
10.50
|
10.50
|
10.57
|
10.50
|
66,300
|
|
|
12/24/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.76
|
10.75
|
15,200
|
|
|
12/23/2025
|
-0.10 / -0.92%
|
10.85
|
10.85
|
10.65
|
10.75
|
10.74
|
10.75
|
72,600
|
|
|
12/22/2025
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.80
|
10.85
|
10.81
|
10.85
|
51,800
|
|
|
12/19/2025
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.85
|
10.85
|
10.90
|
10.85
|
31,400
|
|
|
12/18/2025
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.90
|
10.95
|
11.01
|
10.95
|
10,200
|
|
|
12/17/2025
|
+0.10 / +0.91%
|
11.05
|
11.15
|
11.05
|
11.10
|
11.09
|
11.10
|
18,200
|
|
|
12/16/2025
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.85
|
11.00
|
10.97
|
11.00
|
14,500
|
|
|
12/15/2025
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
78,800
|
|
|
12/12/2025
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.09
|
11.00
|
101,600
|
|
|
12/11/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
11.20
|
24,400
|
|
|
12/10/2025
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.15
|
11.20
|
11.26
|
11.20
|
41,000
|
|
|
12/9/2025
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.15
|
11.20
|
11.20
|
11.20
|
65,200
|
|
|
12/8/2025
|
-0.15 / -1.32%
|
11.45
|
11.45
|
11.25
|
11.25
|
11.29
|
11.25
|
27,400
|
|
|
12/5/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.39
|
11.40
|
16,200
|
|
|
12/4/2025
|
+0.15 / +1.33%
|
11.30
|
11.65
|
11.30
|
11.40
|
11.38
|
11.40
|
30,700
|
|
|
12/3/2025
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.15
|
11.25
|
11.23
|
11.25
|
52,900
|
|
|
12/2/2025
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.15
|
11.20
|
11.20
|
11.20
|
73,200
|
|
|
12/1/2025
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.25
|
11.35
|
11.31
|
11.35
|
34,000
|
|
|
11/28/2025
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.20
|
11.40
|
11.36
|
11.40
|
36,000
|
|
|
11/27/2025
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.30
|
11.45
|
11.46
|
11.45
|
17,000
|
|
|
11/26/2025
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.00
|
11.50
|
11.36
|
11.50
|
53,600
|
|
|
11/25/2025
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.25
|
11.50
|
11.36
|
11.50
|
179,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
2,245,200
|
68.20
|
6.90%
|
|
|
|
CIG
|
83,900
|
8.99
|
3.33%
|
|
|
|
CRE
|
379,600
|
8.31
|
0.00%
|
|
|
|
DLG
|
1,064,000
|
2.62
|
0.38%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
37,400
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,449,600
|
8.81
|
0.23%
|
|
|
|
FIR
|
239,900
|
7.21
|
0.14%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|