|
|
Closing price on 12/18/2023
|
|
| Open |
21.85 |
| High |
21.95 |
| Low |
21.75 |
| Volume |
35,200 |
| Split-adjusted Price |
16.78 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
-0.05 / -0.23%
|
21.85
|
21.95
|
21.75
|
21.80
|
21.78
|
16.78
|
35,200
|
|
|
12/15/2023
|
-0.20 / -0.91%
|
21.70
|
22.35
|
21.70
|
21.85
|
21.98
|
16.82
|
42,700
|
|
|
12/14/2023
|
-0.20 / -0.90%
|
22.25
|
22.35
|
22.05
|
22.05
|
22.19
|
16.98
|
42,000
|
|
|
12/13/2023
|
-0.20 / -0.89%
|
23.00
|
23.00
|
22.20
|
22.25
|
22.49
|
17.13
|
39,400
|
|
|
12/12/2023
|
-0.05 / -0.22%
|
22.60
|
22.60
|
22.40
|
22.45
|
22.48
|
17.28
|
32,800
|
|
|
12/11/2023
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.10
|
22.50
|
22.44
|
17.32
|
22,900
|
|
|
12/8/2023
|
-0.20 / -0.87%
|
23.45
|
23.60
|
22.70
|
22.90
|
23.30
|
17.63
|
100,300
|
|
|
12/7/2023
|
+0.20 / +0.87%
|
23.00
|
23.35
|
22.60
|
23.10
|
22.99
|
17.78
|
135,100
|
|
|
12/6/2023
|
+0.75 / +3.39%
|
22.15
|
22.95
|
22.15
|
22.90
|
22.47
|
17.63
|
105,500
|
|
|
12/5/2023
|
+0.10 / +0.45%
|
22.05
|
22.15
|
22.05
|
22.15
|
22.08
|
17.05
|
22,900
|
|
|
12/4/2023
|
+0.10 / +0.46%
|
21.80
|
22.50
|
21.75
|
22.05
|
22.19
|
16.98
|
174,700
|
|
|
12/1/2023
|
-0.05 / -0.23%
|
22.00
|
22.10
|
21.75
|
21.95
|
21.84
|
16.90
|
19,200
|
|
|
11/30/2023
|
0.00 / 0.00%
|
21.85
|
22.10
|
21.85
|
22.00
|
22.03
|
16.94
|
31,900
|
|
|
11/29/2023
|
+0.10 / +0.46%
|
22.00
|
22.40
|
21.95
|
22.00
|
22.09
|
16.94
|
16,200
|
|
|
11/28/2023
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.50
|
21.90
|
21.67
|
16.86
|
49,000
|
|
|
11/27/2023
|
-0.45 / -2.01%
|
22.30
|
22.40
|
21.90
|
21.95
|
22.09
|
16.90
|
226,400
|
|
|
11/24/2023
|
0.00 / 0.00%
|
22.35
|
22.40
|
21.75
|
22.40
|
21.95
|
17.25
|
206,500
|
|
|
11/23/2023
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.40
|
22.40
|
22.54
|
17.25
|
264,900
|
|
|
11/22/2023
|
+0.05 / +0.22%
|
22.20
|
22.50
|
22.15
|
22.50
|
22.36
|
17.32
|
229,400
|
|
|
11/21/2023
|
+0.20 / +0.90%
|
23.05
|
23.05
|
22.25
|
22.45
|
22.43
|
17.28
|
131,100
|
|
|
11/20/2023
|
-0.35 / -1.55%
|
21.80
|
22.60
|
21.80
|
22.25
|
22.26
|
17.13
|
26,200
|
|
|
11/17/2023
|
+0.10 / +0.44%
|
22.50
|
23.25
|
22.00
|
22.60
|
22.42
|
17.40
|
68,100
|
|
|
11/16/2023
|
-0.15 / -0.66%
|
22.65
|
22.65
|
22.10
|
22.50
|
22.26
|
17.32
|
30,000
|
|
|
11/15/2023
|
+0.50 / +2.26%
|
22.25
|
22.95
|
22.25
|
22.65
|
22.47
|
17.44
|
41,000
|
|
|
11/14/2023
|
-0.05 / -0.23%
|
22.30
|
22.50
|
22.15
|
22.15
|
22.34
|
17.05
|
32,600
|
|
|
11/13/2023
|
-0.20 / -0.89%
|
23.15
|
23.20
|
22.20
|
22.20
|
22.49
|
17.09
|
44,700
|
|
|
11/10/2023
|
-0.20 / -0.88%
|
22.60
|
23.30
|
22.40
|
22.40
|
22.63
|
17.25
|
179,500
|
|
|
11/9/2023
|
+0.25 / +1.12%
|
22.40
|
23.30
|
22.40
|
22.60
|
22.88
|
17.40
|
49,100
|
|
|
11/8/2023
|
+0.85 / +3.95%
|
21.50
|
22.35
|
21.40
|
22.35
|
21.83
|
17.21
|
37,600
|
|
|
11/7/2023
|
-0.25 / -1.15%
|
21.55
|
21.90
|
21.40
|
21.50
|
21.58
|
16.55
|
7,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:49:58 AM
|
|
|
|
|