|
|
Closing price on 11/7/2025
|
|
| Open |
11.55 |
| High |
11.55 |
| Low |
11.30 |
| Volume |
32,900 |
| Split-adjusted Price |
11.30 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2025
|
-0.20 / -1.74%
|
11.55
|
11.55
|
11.30
|
11.30
|
11.38
|
11.30
|
32,900
|
|
|
11/6/2025
|
+0.05 / +0.44%
|
11.45
|
11.55
|
11.45
|
11.50
|
11.51
|
11.50
|
17,000
|
|
|
11/5/2025
|
-0.15 / -1.29%
|
11.80
|
11.80
|
11.45
|
11.45
|
11.56
|
11.45
|
122,800
|
|
|
11/4/2025
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.45
|
11.60
|
64,100
|
|
|
11/3/2025
|
-0.30 / -2.54%
|
11.85
|
11.95
|
11.50
|
11.50
|
11.76
|
11.50
|
44,300
|
|
|
10/31/2025
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
11.80
|
11.93
|
11.80
|
57,100
|
|
|
10/30/2025
|
+0.05 / +0.43%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.81
|
11.80
|
571,200
|
|
|
10/29/2025
|
+0.25 / +2.17%
|
11.70
|
12.00
|
11.70
|
11.75
|
11.86
|
11.75
|
43,600
|
|
|
10/28/2025
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.15
|
11.50
|
11.24
|
11.50
|
144,200
|
|
|
10/27/2025
|
-0.15 / -1.32%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.32
|
11.20
|
74,900
|
|
|
10/24/2025
|
-0.25 / -2.16%
|
11.60
|
11.60
|
11.25
|
11.35
|
11.40
|
11.35
|
72,400
|
|
|
10/23/2025
|
+0.10 / +0.87%
|
11.70
|
11.75
|
11.55
|
11.60
|
11.63
|
11.60
|
37,500
|
|
|
10/22/2025
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.59
|
11.50
|
115,300
|
|
|
10/21/2025
|
+0.10 / +0.86%
|
11.65
|
11.90
|
11.50
|
11.70
|
11.65
|
11.70
|
106,000
|
|
|
10/20/2025
|
-0.60 / -4.92%
|
12.15
|
12.40
|
11.50
|
11.60
|
11.94
|
11.60
|
145,700
|
|
|
10/17/2025
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.30
|
12.20
|
114,300
|
|
|
10/16/2025
|
+0.20 / +1.64%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.34
|
12.40
|
80,900
|
|
|
10/15/2025
|
-0.15 / -1.21%
|
12.15
|
12.30
|
12.10
|
12.20
|
12.19
|
12.20
|
82,900
|
|
|
10/14/2025
|
+0.30 / +2.49%
|
12.30
|
12.40
|
12.10
|
12.35
|
12.25
|
12.35
|
607,434
|
|
|
10/13/2025
|
-0.35 / -2.82%
|
12.00
|
12.35
|
12.00
|
12.05
|
12.15
|
12.05
|
171,200
|
|
|
10/10/2025
|
-0.25 / -1.98%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.43
|
12.40
|
195,700
|
|
|
10/9/2025
|
+0.25 / +2.02%
|
12.45
|
12.80
|
12.20
|
12.65
|
12.56
|
12.65
|
85,700
|
|
|
10/8/2025
|
-0.45 / -3.50%
|
12.95
|
13.10
|
12.00
|
12.40
|
12.15
|
12.40
|
597,900
|
|
|
10/7/2025
|
-0.20 / -1.53%
|
13.05
|
13.05
|
12.70
|
12.85
|
12.80
|
12.85
|
431,000
|
|
|
10/6/2025
|
+0.25 / +1.95%
|
13.00
|
13.15
|
12.80
|
13.05
|
12.96
|
13.05
|
145,900
|
|
|
10/3/2025
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.91
|
12.80
|
126,500
|
|
|
10/2/2025
|
-0.10 / -0.75%
|
13.35
|
13.55
|
13.20
|
13.20
|
13.28
|
13.20
|
26,600
|
|
|
10/1/2025
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.31
|
13.30
|
451,500
|
|
|
9/30/2025
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.15
|
13.40
|
13.28
|
13.40
|
108,600
|
|
|
9/29/2025
|
-0.30 / -2.17%
|
13.90
|
13.90
|
13.35
|
13.50
|
13.49
|
13.50
|
149,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|