|
|
Closing price on 12/23/2024
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.10 |
| Volume |
8,600 |
| Split-adjusted Price |
17.55 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.10
|
22.80
|
22.85
|
17.55
|
8,600
|
|
|
12/20/2024
|
+0.40 / +1.79%
|
22.35
|
22.85
|
22.30
|
22.80
|
22.50
|
17.55
|
13,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.15
|
17.25
|
6,700
|
|
|
12/18/2024
|
-0.10 / -0.44%
|
22.50
|
22.50
|
21.90
|
22.40
|
22.23
|
17.25
|
9,000
|
|
|
12/17/2024
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.33
|
17.32
|
3,600
|
|
|
12/16/2024
|
+0.30 / +1.35%
|
21.30
|
22.60
|
21.30
|
22.50
|
22.14
|
17.32
|
41,100
|
|
|
12/13/2024
|
-0.60 / -2.63%
|
22.55
|
22.85
|
22.20
|
22.20
|
22.57
|
17.09
|
12,000
|
|
|
12/12/2024
|
-0.60 / -2.56%
|
23.40
|
23.40
|
22.50
|
22.80
|
22.60
|
17.55
|
21,000
|
|
|
12/11/2024
|
+0.60 / +2.63%
|
23.90
|
23.90
|
22.55
|
23.40
|
22.93
|
18.02
|
4,700
|
|
|
12/10/2024
|
-0.05 / -0.22%
|
22.65
|
22.80
|
22.50
|
22.80
|
22.62
|
17.55
|
21,700
|
|
|
12/9/2024
|
-0.10 / -0.44%
|
22.90
|
22.95
|
22.50
|
22.85
|
22.69
|
17.59
|
55,800
|
|
|
12/6/2024
|
-0.05 / -0.22%
|
24.25
|
24.25
|
22.95
|
22.95
|
23.26
|
17.67
|
21,600
|
|
|
12/5/2024
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.79
|
17.71
|
13,200
|
|
|
12/4/2024
|
+0.05 / +0.22%
|
22.25
|
23.00
|
22.25
|
23.00
|
22.80
|
17.71
|
16,100
|
|
|
12/3/2024
|
+0.05 / +0.22%
|
22.90
|
22.95
|
22.70
|
22.95
|
22.76
|
17.67
|
31,100
|
|
|
12/2/2024
|
+0.05 / +0.22%
|
22.70
|
22.95
|
22.70
|
22.90
|
22.79
|
17.63
|
13,700
|
|
|
11/29/2024
|
0.00 / 0.00%
|
22.60
|
23.20
|
22.60
|
22.85
|
22.72
|
17.59
|
11,800
|
|
|
11/28/2024
|
-0.20 / -0.87%
|
23.30
|
23.30
|
22.70
|
22.85
|
22.93
|
17.59
|
16,400
|
|
|
11/27/2024
|
+0.15 / +0.66%
|
22.50
|
23.80
|
22.50
|
23.05
|
22.85
|
17.75
|
220,800
|
|
|
11/26/2024
|
-0.05 / -0.22%
|
22.15
|
23.15
|
22.15
|
22.90
|
22.77
|
17.63
|
44,600
|
|
|
11/25/2024
|
-0.20 / -0.86%
|
23.00
|
23.80
|
22.65
|
22.95
|
23.02
|
17.67
|
25,400
|
|
|
11/22/2024
|
-1.10 / -4.54%
|
24.35
|
24.35
|
23.15
|
23.15
|
23.44
|
17.82
|
3,200
|
|
|
11/21/2024
|
+0.40 / +1.68%
|
22.60
|
24.40
|
22.60
|
24.25
|
22.66
|
18.67
|
20,700
|
|
|
11/20/2024
|
-0.55 / -2.25%
|
23.85
|
24.65
|
23.60
|
23.85
|
23.96
|
18.36
|
26,600
|
|
|
11/19/2024
|
-0.60 / -2.40%
|
24.95
|
25.00
|
24.40
|
24.40
|
24.43
|
18.79
|
11,800
|
|
|
11/18/2024
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.20
|
25.00
|
24.35
|
19.25
|
43,000
|
|
|
11/15/2024
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.40
|
25.00
|
24.74
|
19.25
|
40,600
|
|
|
11/14/2024
|
-0.20 / -0.80%
|
24.50
|
25.00
|
24.30
|
24.80
|
24.38
|
19.09
|
5,800
|
|
|
11/13/2024
|
+0.50 / +2.04%
|
24.90
|
25.00
|
24.30
|
25.00
|
24.59
|
19.25
|
101,400
|
|
|
11/12/2024
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.20
|
24.50
|
24.41
|
18.86
|
14,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|