|
|
Closing price on 1/19/2024
|
|
| Open |
20.95 |
| High |
21.15 |
| Low |
20.55 |
| Volume |
59,900 |
| Split-adjusted Price |
21.00 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
+0.05 / +0.24%
|
20.95
|
21.15
|
20.55
|
21.00
|
20.99
|
21.00
|
59,900
|
|
|
1/18/2024
|
+0.75 / +3.71%
|
20.30
|
20.95
|
20.30
|
20.95
|
20.48
|
20.95
|
19,800
|
|
|
1/17/2024
|
+0.35 / +1.76%
|
20.35
|
20.35
|
20.05
|
20.20
|
20.21
|
20.20
|
51,500
|
|
|
1/16/2024
|
-0.35 / -1.73%
|
20.20
|
20.20
|
19.85
|
19.85
|
19.94
|
19.85
|
42,600
|
|
|
1/15/2024
|
0.00 / 0.00%
|
20.20
|
20.35
|
20.20
|
20.20
|
20.27
|
20.20
|
32,200
|
|
|
1/12/2024
|
-0.70 / -3.35%
|
20.80
|
20.80
|
20.10
|
20.20
|
20.49
|
20.20
|
57,600
|
|
|
1/11/2024
|
-0.10 / -0.48%
|
20.95
|
21.00
|
20.85
|
20.90
|
20.95
|
20.90
|
15,400
|
|
|
1/10/2024
|
-0.10 / -0.47%
|
20.85
|
21.30
|
20.80
|
21.00
|
21.02
|
21.00
|
53,731
|
|
|
1/9/2024
|
-0.10 / -0.47%
|
21.65
|
21.65
|
21.10
|
21.10
|
21.29
|
21.10
|
42,700
|
|
|
1/8/2024
|
-0.05 / -0.24%
|
21.15
|
21.65
|
21.15
|
21.20
|
21.22
|
21.20
|
55,500
|
|
|
1/5/2024
|
-0.30 / -1.39%
|
21.40
|
21.60
|
20.50
|
21.25
|
20.94
|
21.25
|
70,100
|
|
|
1/4/2024
|
-0.05 / -0.23%
|
20.20
|
22.00
|
20.20
|
21.55
|
21.02
|
21.55
|
128,600
|
|
|
1/3/2024
|
-0.20 / -0.92%
|
21.60
|
21.75
|
21.50
|
21.60
|
21.55
|
21.60
|
31,300
|
|
|
1/2/2024
|
-0.05 / -0.23%
|
21.85
|
22.15
|
21.55
|
21.80
|
21.66
|
21.80
|
128,400
|
|
|
12/29/2023
|
0.00 / 0.00%
|
21.85
|
22.20
|
21.80
|
21.85
|
21.94
|
21.85
|
36,600
|
|
|
12/28/2023
|
+0.05 / +0.23%
|
22.00
|
22.10
|
21.60
|
21.85
|
21.99
|
21.85
|
86,800
|
|
|
12/27/2023
|
-0.45 / -2.02%
|
22.20
|
22.25
|
21.70
|
21.80
|
22.00
|
21.80
|
16,700
|
|
|
12/26/2023
|
+0.25 / +1.14%
|
22.00
|
22.30
|
21.40
|
22.25
|
21.95
|
22.25
|
26,500
|
|
|
12/25/2023
|
+0.40 / +1.85%
|
21.60
|
22.20
|
21.60
|
22.00
|
21.92
|
22.00
|
23,900
|
|
|
12/22/2023
|
-0.30 / -1.37%
|
21.85
|
21.90
|
21.45
|
21.60
|
21.60
|
21.60
|
22,900
|
|
|
12/21/2023
|
+0.30 / +1.39%
|
21.45
|
21.95
|
21.45
|
21.90
|
21.51
|
21.90
|
12,400
|
|
|
12/20/2023
|
-0.15 / -0.69%
|
21.75
|
22.00
|
21.60
|
21.60
|
21.66
|
21.60
|
16,700
|
|
|
12/19/2023
|
-0.05 / -0.23%
|
21.55
|
21.85
|
21.40
|
21.75
|
21.56
|
21.75
|
54,900
|
|
|
12/18/2023
|
-0.05 / -0.23%
|
21.85
|
21.95
|
21.75
|
21.80
|
21.78
|
21.80
|
35,200
|
|
|
12/15/2023
|
-0.20 / -0.91%
|
21.70
|
22.35
|
21.70
|
21.85
|
21.98
|
21.85
|
42,700
|
|
|
12/14/2023
|
-0.20 / -0.90%
|
22.25
|
22.35
|
22.05
|
22.05
|
22.19
|
22.05
|
42,000
|
|
|
12/13/2023
|
-0.20 / -0.89%
|
23.00
|
23.00
|
22.20
|
22.25
|
22.49
|
22.25
|
39,400
|
|
|
12/12/2023
|
-0.05 / -0.22%
|
22.60
|
22.60
|
22.40
|
22.45
|
22.48
|
22.45
|
32,800
|
|
|
12/11/2023
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.10
|
22.50
|
22.44
|
22.50
|
22,900
|
|
|
12/8/2023
|
-0.20 / -0.87%
|
23.45
|
23.60
|
22.70
|
22.90
|
23.30
|
22.90
|
100,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|