|
Closing price on 1/20/2025
|
|
| Open |
19.15 |
| High |
19.55 |
| Low |
19.10 |
| Volume |
38,500 |
| Split-adjusted Price |
19.55 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2025
|
+0.25 / +1.30%
|
19.15
|
19.55
|
19.10
|
19.55
|
19.22
|
19.55
|
38,500
|
|
|
1/17/2025
|
-0.10 / -0.52%
|
19.40
|
19.85
|
19.30
|
19.30
|
19.41
|
19.30
|
26,100
|
|
|
1/16/2025
|
-0.60 / -3.00%
|
19.30
|
19.95
|
19.30
|
19.40
|
19.44
|
19.40
|
21,600
|
|
|
1/15/2025
|
-0.40 / -1.96%
|
19.25
|
20.00
|
19.20
|
20.00
|
19.68
|
20.00
|
105,200
|
|
|
1/14/2025
|
-1.30 / -5.99%
|
21.70
|
21.80
|
20.40
|
20.40
|
20.60
|
20.40
|
11,700
|
|
|
1/13/2025
|
-0.05 / -0.23%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.81
|
21.70
|
9,000
|
|
|
1/10/2025
|
-0.45 / -2.03%
|
21.30
|
22.30
|
21.30
|
21.75
|
21.63
|
21.75
|
86,300
|
|
|
1/9/2025
|
-0.10 / -0.45%
|
22.40
|
22.50
|
21.50
|
22.20
|
21.67
|
22.20
|
18,200
|
|
|
1/8/2025
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.33
|
22.30
|
11,000
|
|
|
1/7/2025
|
-0.10 / -0.44%
|
22.40
|
22.45
|
22.00
|
22.40
|
22.39
|
22.40
|
57,900
|
|
|
1/6/2025
|
-0.05 / -0.22%
|
22.05
|
22.55
|
22.00
|
22.50
|
22.32
|
22.50
|
2,900
|
|
|
1/3/2025
|
-0.10 / -0.44%
|
22.30
|
22.60
|
22.00
|
22.55
|
22.36
|
22.55
|
6,500
|
|
|
1/2/2025
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.00
|
22.65
|
22.40
|
22.65
|
1,924,700
|
|
|
12/31/2024
|
-0.05 / -0.22%
|
22.80
|
22.80
|
21.60
|
22.60
|
22.12
|
22.60
|
2,100
|
|
|
12/30/2024
|
-0.15 / -0.66%
|
22.30
|
22.70
|
22.30
|
22.65
|
22.45
|
22.65
|
3,100
|
|
|
12/27/2024
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.40
|
22.80
|
22.61
|
22.80
|
64,500
|
|
|
12/26/2024
|
-0.10 / -0.44%
|
22.35
|
22.80
|
22.20
|
22.80
|
22.35
|
22.80
|
12,000
|
|
|
12/25/2024
|
+0.15 / +0.66%
|
22.75
|
23.00
|
22.60
|
22.90
|
22.87
|
22.90
|
5,100
|
|
|
12/24/2024
|
-0.05 / -0.22%
|
22.00
|
23.00
|
22.00
|
22.75
|
22.32
|
22.75
|
3,900
|
|
|
12/23/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.10
|
22.80
|
22.85
|
22.80
|
8,600
|
|
|
12/20/2024
|
+0.40 / +1.79%
|
22.35
|
22.85
|
22.30
|
22.80
|
22.50
|
22.80
|
13,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.15
|
22.40
|
6,700
|
|
|
12/18/2024
|
-0.10 / -0.44%
|
22.50
|
22.50
|
21.90
|
22.40
|
22.23
|
22.40
|
9,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.33
|
22.50
|
3,600
|
|
|
12/16/2024
|
+0.30 / +1.35%
|
21.30
|
22.60
|
21.30
|
22.50
|
22.14
|
22.50
|
41,100
|
|
|
12/13/2024
|
-0.60 / -2.63%
|
22.55
|
22.85
|
22.20
|
22.20
|
22.57
|
22.20
|
12,000
|
|
|
12/12/2024
|
-0.60 / -2.56%
|
23.40
|
23.40
|
22.50
|
22.80
|
22.60
|
22.80
|
21,000
|
|
|
12/11/2024
|
+0.60 / +2.63%
|
23.90
|
23.90
|
22.55
|
23.40
|
22.93
|
23.40
|
4,700
|
|
|
12/10/2024
|
-0.05 / -0.22%
|
22.65
|
22.80
|
22.50
|
22.80
|
22.62
|
22.80
|
21,700
|
|
|
12/9/2024
|
-0.10 / -0.44%
|
22.90
|
22.95
|
22.50
|
22.85
|
22.69
|
22.85
|
55,800
|
|
|