|
Closing price on 11/11/2024
|
|
Open |
24.95 |
High |
24.95 |
Low |
24.50 |
Volume |
29,100 |
Split-adjusted Price |
18.86 |
|
|
CKG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2024
|
-0.50 / -2.00%
|
24.95
|
24.95
|
24.50
|
24.50
|
24.52
|
18.86
|
29,100
|
|
11/8/2024
|
-0.35 / -1.38%
|
25.70
|
25.70
|
24.90
|
25.00
|
25.00
|
19.25
|
28,400
|
|
11/7/2024
|
+0.25 / +1.00%
|
25.10
|
25.40
|
25.00
|
25.35
|
25.08
|
19.52
|
1,300
|
|
11/6/2024
|
+0.20 / +0.80%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.07
|
19.32
|
9,100
|
|
11/5/2024
|
-1.05 / -4.05%
|
25.55
|
25.55
|
24.90
|
24.90
|
24.97
|
19.17
|
27,200
|
|
11/4/2024
|
-0.55 / -2.08%
|
26.50
|
26.60
|
25.50
|
25.95
|
25.68
|
19.98
|
17,100
|
|
11/1/2024
|
-0.10 / -0.38%
|
26.60
|
26.60
|
25.85
|
26.50
|
26.21
|
20.40
|
28,900
|
|
10/31/2024
|
+1.60 / +6.40%
|
24.20
|
26.60
|
24.20
|
26.60
|
25.87
|
20.48
|
111,000
|
|
10/30/2024
|
-0.20 / -0.79%
|
24.80
|
25.00
|
24.20
|
25.00
|
24.83
|
19.25
|
32,900
|
|
10/29/2024
|
+0.30 / +1.20%
|
24.20
|
25.20
|
24.20
|
25.20
|
24.70
|
19.40
|
30,300
|
|
10/28/2024
|
+0.35 / +1.43%
|
23.70
|
25.20
|
23.70
|
24.90
|
24.27
|
19.17
|
22,700
|
|
10/25/2024
|
-0.75 / -2.96%
|
24.80
|
24.95
|
24.40
|
24.55
|
24.51
|
18.90
|
28,500
|
|
10/24/2024
|
+0.40 / +1.61%
|
25.40
|
25.40
|
24.35
|
25.30
|
25.02
|
19.48
|
5,500
|
|
10/23/2024
|
-0.60 / -2.35%
|
25.40
|
25.50
|
24.30
|
24.90
|
25.22
|
19.17
|
12,500
|
|
10/22/2024
|
-0.20 / -0.78%
|
24.85
|
25.60
|
24.05
|
25.50
|
24.95
|
19.63
|
69,000
|
|
10/21/2024
|
-0.10 / -0.39%
|
25.40
|
25.75
|
24.65
|
25.70
|
25.21
|
19.79
|
71,300
|
|
10/18/2024
|
-0.45 / -1.71%
|
26.95
|
26.95
|
25.80
|
25.80
|
26.14
|
19.86
|
181,300
|
|
10/17/2024
|
+0.05 / +0.19%
|
26.20
|
26.30
|
26.00
|
26.25
|
26.17
|
20.21
|
384,500
|
|
10/16/2024
|
0.00 / 0.00%
|
26.15
|
26.20
|
26.00
|
26.20
|
26.09
|
20.17
|
18,900
|
|
10/15/2024
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.05
|
26.20
|
26.27
|
20.17
|
516,500
|
|
10/14/2024
|
-0.30 / -1.13%
|
26.70
|
26.90
|
26.20
|
26.30
|
26.52
|
20.25
|
419,700
|
|
10/11/2024
|
+0.15 / +0.57%
|
26.50
|
26.60
|
26.10
|
26.60
|
26.40
|
20.48
|
449,800
|
|
10/10/2024
|
-0.05 / -0.19%
|
26.60
|
27.50
|
26.05
|
26.45
|
26.59
|
20.36
|
475,300
|
|
10/9/2024
|
+0.05 / +0.19%
|
26.45
|
26.70
|
26.30
|
26.50
|
26.50
|
20.40
|
357,700
|
|
10/8/2024
|
-0.05 / -0.19%
|
26.50
|
26.70
|
26.20
|
26.45
|
26.47
|
20.36
|
361,600
|
|
10/7/2024
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.20
|
26.50
|
26.48
|
20.40
|
625,400
|
|
10/4/2024
|
+0.10 / +0.38%
|
26.40
|
26.60
|
26.40
|
26.50
|
26.49
|
20.40
|
400,600
|
|
10/3/2024
|
-0.20 / -0.75%
|
26.05
|
26.50
|
26.05
|
26.40
|
26.39
|
20.33
|
168,500
|
|
10/2/2024
|
-0.40 / -1.48%
|
26.95
|
27.00
|
26.40
|
26.60
|
26.71
|
20.48
|
562,800
|
|
10/1/2024
|
-0.10 / -0.37%
|
26.60
|
27.35
|
26.60
|
27.00
|
27.11
|
20.79
|
583,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
372,100
|
59.30
|
-0.67%
|
|
|
CIG
|
629,400
|
7.94
|
1.28%
|
|
|
CRE
|
188,400
|
8.54
|
0.12%
|
|
|
DLG
|
1,053,100
|
2.30
|
0.00%
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
DTI
|
72,000
|
3.30
|
0.00%
|
|
|
DXS
|
5,865,800
|
8.30
|
-4.05%
|
|
|
FIR
|
1,028,400
|
9.35
|
1.30%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|