|
|
Closing price on 1/12/2021
|
|
| Open |
16.95 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
1,080,900 |
| Split-adjusted Price |
12.31 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
-0.15 / -0.88%
|
16.95
|
17.10
|
16.60
|
16.80
|
16.81
|
12.31
|
1,080,900
|
|
|
1/11/2021
|
+0.05 / +0.30%
|
17.00
|
17.05
|
16.10
|
16.95
|
16.90
|
12.42
|
1,980,800
|
|
|
1/8/2021
|
+0.30 / +1.81%
|
16.60
|
17.40
|
16.50
|
16.90
|
16.98
|
12.38
|
1,233,800
|
|
|
1/7/2021
|
+0.25 / +1.53%
|
16.55
|
16.85
|
16.35
|
16.60
|
16.63
|
12.16
|
1,245,600
|
|
|
1/6/2021
|
+0.75 / +4.81%
|
15.95
|
16.65
|
15.70
|
16.35
|
16.21
|
11.98
|
1,975,500
|
|
|
1/5/2021
|
+0.40 / +2.63%
|
15.25
|
15.90
|
15.05
|
15.60
|
15.57
|
11.43
|
1,480,300
|
|
|
1/4/2021
|
+0.50 / +3.40%
|
14.70
|
15.40
|
14.70
|
15.20
|
15.13
|
11.14
|
1,893,700
|
|
|
12/31/2020
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.30
|
14.70
|
14.49
|
10.77
|
763,500
|
|
|
12/30/2020
|
-0.45 / -3.03%
|
15.00
|
15.00
|
14.10
|
14.40
|
14.66
|
10.55
|
1,272,370
|
|
|
12/29/2020
|
-0.15 / -1.00%
|
15.10
|
15.20
|
14.65
|
14.85
|
14.91
|
10.88
|
1,196,240
|
|
|
12/28/2020
|
-0.15 / -0.99%
|
15.40
|
15.45
|
14.85
|
15.00
|
15.09
|
10.99
|
1,699,290
|
|
|
12/25/2020
|
+0.40 / +2.71%
|
15.00
|
15.30
|
14.60
|
15.15
|
14.98
|
11.10
|
1,949,060
|
|
|
12/24/2020
|
+0.25 / +1.72%
|
15.00
|
15.00
|
13.60
|
14.75
|
14.45
|
10.81
|
1,816,820
|
|
|
12/23/2020
|
+0.20 / +1.40%
|
14.70
|
15.30
|
14.20
|
14.50
|
15.06
|
10.62
|
3,143,930
|
|
|
12/22/2020
|
+0.65 / +4.76%
|
13.65
|
14.45
|
13.50
|
14.30
|
14.12
|
10.48
|
2,423,570
|
|
|
12/21/2020
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.40
|
13.65
|
13.64
|
10.00
|
1,497,440
|
|
|
12/18/2020
|
+0.15 / +1.10%
|
13.60
|
13.85
|
13.50
|
13.75
|
13.63
|
10.08
|
889,750
|
|
|
12/17/2020
|
-0.20 / -1.45%
|
13.50
|
14.20
|
13.45
|
13.60
|
13.76
|
9.97
|
1,327,080
|
|
|
12/16/2020
|
+0.75 / +5.75%
|
13.00
|
13.95
|
12.80
|
13.80
|
13.51
|
10.11
|
2,308,820
|
|
|
12/15/2020
|
-0.10 / -0.76%
|
13.15
|
13.30
|
12.90
|
13.05
|
13.10
|
9.56
|
1,347,370
|
|
|
12/14/2020
|
+0.10 / +0.77%
|
13.25
|
13.25
|
12.90
|
13.15
|
13.08
|
9.64
|
1,463,800
|
|
|
12/11/2020
|
0.00 / 0.00%
|
13.05
|
13.30
|
12.85
|
13.05
|
13.05
|
9.56
|
924,520
|
|
|
12/10/2020
|
+0.15 / +1.16%
|
13.20
|
13.65
|
12.90
|
13.05
|
13.25
|
9.56
|
2,411,800
|
|
|
12/9/2020
|
+0.35 / +2.79%
|
12.70
|
13.10
|
12.50
|
12.90
|
12.71
|
9.45
|
1,670,820
|
|
|
12/8/2020
|
-0.25 / -1.95%
|
13.00
|
13.20
|
12.50
|
12.55
|
12.89
|
9.20
|
1,611,450
|
|
|
12/7/2020
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.77
|
9.38
|
1,933,620
|
|
|
12/4/2020
|
+0.75 / +6.67%
|
11.40
|
12.00
|
11.35
|
12.00
|
11.62
|
8.79
|
3,120,130
|
|
|
12/3/2020
|
+0.40 / +3.69%
|
10.85
|
11.40
|
10.85
|
11.25
|
11.17
|
8.24
|
858,930
|
|
|
12/2/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.85
|
7.95
|
546,210
|
|
|
12/1/2020
|
-0.25 / -2.25%
|
10.70
|
10.95
|
10.70
|
10.85
|
10.83
|
7.95
|
921,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|