|
|
Closing price on 1/10/2024
|
|
| Open |
20.85 |
| High |
21.30 |
| Low |
20.80 |
| Volume |
53,731 |
| Split-adjusted Price |
21.00 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2023
|
+0.20 / +0.87%
|
23.00
|
23.35
|
22.60
|
23.10
|
22.99
|
23.10
|
135,100
|
|
|
12/6/2023
|
+0.75 / +3.39%
|
22.15
|
22.95
|
22.15
|
22.90
|
22.47
|
22.90
|
105,500
|
|
|
12/5/2023
|
+0.10 / +0.45%
|
22.05
|
22.15
|
22.05
|
22.15
|
22.08
|
22.15
|
22,900
|
|
|
12/4/2023
|
+0.10 / +0.46%
|
21.80
|
22.50
|
21.75
|
22.05
|
22.19
|
22.05
|
174,700
|
|
|
12/1/2023
|
-0.05 / -0.23%
|
22.00
|
22.10
|
21.75
|
21.95
|
21.84
|
21.95
|
19,200
|
|
|
11/30/2023
|
0.00 / 0.00%
|
21.85
|
22.10
|
21.85
|
22.00
|
22.03
|
22.00
|
31,900
|
|
|
11/29/2023
|
+0.10 / +0.46%
|
22.00
|
22.40
|
21.95
|
22.00
|
22.09
|
22.00
|
16,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,377,300
|
64.00
|
1.75%
|
|
|
|
CIG
|
78,800
|
5.70
|
0.00%
|
|
|
|
CRE
|
122,000
|
8.53
|
-0.35%
|
|
|
|
DLG
|
798,700
|
2.08
|
0.97%
|
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
|
DTI
|
25,200
|
3.40
|
0.00%
|
|
|
|
DXS
|
1,421,700
|
7.82
|
0.13%
|
|
|
|
FIR
|
1,715,300
|
7.58
|
6.91%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:35:30 AM
|
|
|
|
|