|
|
Closing price on 11/21/2022
|
|
| Open |
24.40 |
| High |
25.00 |
| Low |
24.35 |
| Volume |
300,400 |
| Split-adjusted Price |
24.50 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2022
|
+0.10 / +0.41%
|
24.40
|
25.00
|
24.35
|
24.50
|
24.79
|
24.50
|
300,400
|
|
|
11/18/2022
|
-0.50 / -2.01%
|
24.90
|
25.10
|
23.20
|
24.40
|
23.93
|
24.40
|
781,500
|
|
|
11/17/2022
|
+0.90 / +3.75%
|
25.40
|
25.40
|
24.70
|
24.90
|
24.98
|
24.90
|
384,400
|
|
|
11/16/2022
|
+1.55 / +6.90%
|
20.90
|
24.00
|
20.90
|
24.00
|
22.03
|
24.00
|
513,700
|
|
|
11/15/2022
|
-1.65 / -6.85%
|
22.60
|
24.10
|
22.45
|
22.45
|
22.73
|
22.45
|
445,900
|
|
|
11/14/2022
|
-1.80 / -6.95%
|
25.00
|
25.50
|
24.10
|
24.10
|
24.41
|
24.10
|
467,600
|
|
|
11/11/2022
|
+0.40 / +1.57%
|
26.60
|
27.05
|
25.50
|
25.90
|
26.42
|
25.90
|
522,800
|
|
|
11/10/2022
|
+0.50 / +2.00%
|
25.00
|
26.40
|
23.95
|
25.50
|
25.38
|
25.50
|
733,200
|
|
|
11/9/2022
|
+1.60 / +6.84%
|
23.40
|
25.00
|
23.40
|
25.00
|
24.94
|
25.00
|
655,800
|
|
|
11/8/2022
|
-1.75 / -6.96%
|
23.55
|
24.90
|
23.40
|
23.40
|
23.69
|
23.40
|
726,300
|
|
|
11/7/2022
|
-1.85 / -6.85%
|
27.00
|
27.20
|
25.15
|
25.15
|
25.62
|
25.15
|
782,500
|
|
|
11/4/2022
|
-1.20 / -4.26%
|
28.20
|
28.20
|
26.50
|
27.00
|
27.26
|
27.00
|
926,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
28.30
|
28.90
|
27.50
|
28.20
|
28.40
|
28.20
|
1,746,400
|
|
|
11/2/2022
|
-0.40 / -1.40%
|
28.70
|
29.00
|
27.00
|
28.20
|
28.58
|
28.20
|
1,321,000
|
|
|
11/1/2022
|
+0.70 / +2.51%
|
28.50
|
29.10
|
28.10
|
28.60
|
28.69
|
28.60
|
2,709,400
|
|
|
10/31/2022
|
+1.80 / +6.90%
|
26.10
|
27.90
|
26.10
|
27.90
|
27.45
|
27.90
|
2,654,600
|
|
|
10/28/2022
|
+1.70 / +6.97%
|
25.00
|
26.10
|
24.50
|
26.10
|
25.88
|
26.10
|
2,093,900
|
|
|
10/27/2022
|
+0.85 / +3.61%
|
23.55
|
24.40
|
23.55
|
24.40
|
24.15
|
24.40
|
501,800
|
|
|
10/26/2022
|
+0.25 / +1.07%
|
23.60
|
24.30
|
23.20
|
23.55
|
23.80
|
23.55
|
536,400
|
|
|
10/25/2022
|
+1.50 / +6.88%
|
21.80
|
23.30
|
21.60
|
23.30
|
22.62
|
23.30
|
684,400
|
|
|
10/24/2022
|
-1.60 / -6.84%
|
23.40
|
24.00
|
21.80
|
21.80
|
22.61
|
21.80
|
477,900
|
|
|
10/21/2022
|
-1.50 / -6.02%
|
24.90
|
25.00
|
23.20
|
23.40
|
24.34
|
23.40
|
875,500
|
|
|
10/20/2022
|
-0.30 / -1.19%
|
25.20
|
25.40
|
23.95
|
24.90
|
24.80
|
24.90
|
506,200
|
|
|
10/19/2022
|
+1.00 / +4.13%
|
25.30
|
25.40
|
24.80
|
25.20
|
25.16
|
25.20
|
768,500
|
|
|
10/18/2022
|
+0.05 / +0.19%
|
26.65
|
27.80
|
24.70
|
26.60
|
26.88
|
24.18
|
1,835,000
|
|
|
10/17/2022
|
+0.30 / +1.14%
|
26.20
|
26.55
|
25.70
|
26.55
|
26.37
|
24.14
|
733,700
|
|
|
10/14/2022
|
+0.15 / +0.57%
|
26.80
|
27.00
|
26.10
|
26.25
|
26.79
|
23.86
|
1,926,000
|
|
|
10/13/2022
|
+0.60 / +2.35%
|
26.00
|
26.20
|
25.50
|
26.10
|
25.95
|
23.73
|
305,900
|
|
|
10/12/2022
|
+1.00 / +4.08%
|
24.50
|
26.20
|
24.40
|
25.50
|
25.64
|
23.18
|
951,200
|
|
|
10/11/2022
|
-1.60 / -6.13%
|
26.10
|
26.40
|
24.30
|
24.50
|
25.33
|
22.27
|
650,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|