|
|
Closing price on 12/10/2024
|
|
| Open |
22.65 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
21,700 |
| Split-adjusted Price |
22.80 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2024
|
-0.05 / -0.22%
|
24.25
|
24.25
|
22.95
|
22.95
|
23.26
|
22.95
|
21,600
|
|
|
12/5/2024
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.79
|
23.00
|
13,200
|
|
|
12/4/2024
|
+0.05 / +0.22%
|
22.25
|
23.00
|
22.25
|
23.00
|
22.80
|
23.00
|
16,100
|
|
|
12/3/2024
|
+0.05 / +0.22%
|
22.90
|
22.95
|
22.70
|
22.95
|
22.76
|
22.95
|
31,100
|
|
|
12/2/2024
|
+0.05 / +0.22%
|
22.70
|
22.95
|
22.70
|
22.90
|
22.79
|
22.90
|
13,700
|
|
|
11/29/2024
|
0.00 / 0.00%
|
22.60
|
23.20
|
22.60
|
22.85
|
22.72
|
22.85
|
11,800
|
|
|
11/28/2024
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.70
|
22.85
|
22.93
|
22.85
|
16,400
|
|
|
11/27/2024
|
+0.15 / +0.66%
|
22.50
|
23.80
|
22.50
|
23.05
|
22.85
|
23.05
|
220,800
|
|
|
11/26/2024
|
-0.05 / -0.22%
|
22.15
|
23.15
|
22.15
|
22.90
|
22.77
|
22.90
|
44,600
|
|
|
11/25/2024
|
-0.20 / -0.86%
|
23.00
|
23.80
|
22.65
|
22.95
|
23.02
|
22.95
|
25,400
|
|
|
11/22/2024
|
-1.10 / -4.54%
|
24.35
|
24.35
|
23.15
|
23.15
|
23.44
|
23.15
|
3,200
|
|
|
11/21/2024
|
+0.40 / +1.68%
|
22.60
|
24.40
|
22.60
|
24.25
|
22.66
|
24.25
|
20,700
|
|
|
11/20/2024
|
-0.55 / -2.25%
|
23.85
|
24.65
|
23.60
|
23.85
|
23.96
|
23.85
|
26,600
|
|
|
11/19/2024
|
-0.60 / -2.40%
|
24.95
|
25.00
|
24.40
|
24.40
|
24.43
|
24.40
|
11,800
|
|
|
11/18/2024
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.20
|
25.00
|
24.35
|
25.00
|
43,000
|
|
|
11/15/2024
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.40
|
25.00
|
24.74
|
25.00
|
40,600
|
|
|
11/14/2024
|
-0.20 / -0.80%
|
24.50
|
25.00
|
24.30
|
24.80
|
24.38
|
24.80
|
5,800
|
|
|
11/13/2024
|
+0.50 / +2.04%
|
24.90
|
25.00
|
24.30
|
25.00
|
24.59
|
25.00
|
101,400
|
|
|
11/12/2024
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.20
|
24.50
|
24.41
|
24.50
|
14,900
|
|
|
11/11/2024
|
-0.50 / -2.00%
|
24.95
|
24.95
|
24.50
|
24.50
|
24.52
|
24.50
|
29,100
|
|
|
11/8/2024
|
-0.35 / -1.38%
|
25.70
|
25.70
|
24.90
|
25.00
|
25.00
|
25.00
|
28,400
|
|
|
11/7/2024
|
+0.25 / +1.00%
|
25.10
|
25.40
|
25.00
|
25.35
|
25.08
|
25.35
|
1,300
|
|
|
11/6/2024
|
+0.20 / +0.80%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.07
|
25.10
|
9,100
|
|
|
11/5/2024
|
-1.05 / -4.05%
|
25.55
|
25.55
|
24.90
|
24.90
|
24.97
|
24.90
|
27,200
|
|
|
11/4/2024
|
-0.55 / -2.08%
|
26.50
|
26.60
|
25.50
|
25.95
|
25.68
|
25.95
|
17,100
|
|
|
11/1/2024
|
-0.10 / -0.38%
|
26.60
|
26.60
|
25.85
|
26.50
|
26.21
|
26.50
|
28,900
|
|
|
10/31/2024
|
+1.60 / +6.40%
|
24.20
|
26.60
|
24.20
|
26.60
|
25.87
|
26.60
|
111,000
|
|
|
10/30/2024
|
-0.20 / -0.79%
|
24.80
|
25.00
|
24.20
|
25.00
|
24.83
|
25.00
|
32,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|