|
|
Closing price on 12/28/2020
|
|
| Open |
15.40 |
| High |
15.45 |
| Low |
14.85 |
| Volume |
1,699,290 |
| Split-adjusted Price |
8.46 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2020
|
-0.15 / -0.99%
|
15.40
|
15.45
|
14.85
|
15.00
|
15.09
|
8.46
|
1,699,290
|
|
|
12/25/2020
|
+0.40 / +2.71%
|
15.00
|
15.30
|
14.60
|
15.15
|
14.98
|
8.55
|
1,949,060
|
|
|
12/24/2020
|
+0.25 / +1.72%
|
15.00
|
15.00
|
13.60
|
14.75
|
14.45
|
8.32
|
1,816,820
|
|
|
12/23/2020
|
+0.20 / +1.40%
|
14.70
|
15.30
|
14.20
|
14.50
|
15.06
|
8.18
|
3,143,930
|
|
|
12/22/2020
|
+0.65 / +4.76%
|
13.65
|
14.45
|
13.50
|
14.30
|
14.12
|
8.07
|
2,423,570
|
|
|
12/21/2020
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.40
|
13.65
|
13.64
|
7.70
|
1,497,440
|
|
|
12/18/2020
|
+0.15 / +1.10%
|
13.60
|
13.85
|
13.50
|
13.75
|
13.63
|
7.76
|
889,750
|
|
|
12/17/2020
|
-0.20 / -1.45%
|
13.50
|
14.20
|
13.45
|
13.60
|
13.76
|
7.67
|
1,327,080
|
|
|
12/16/2020
|
+0.75 / +5.75%
|
13.00
|
13.95
|
12.80
|
13.80
|
13.51
|
7.79
|
2,308,820
|
|
|
12/15/2020
|
-0.10 / -0.76%
|
13.15
|
13.30
|
12.90
|
13.05
|
13.10
|
7.36
|
1,347,370
|
|
|
12/14/2020
|
+0.10 / +0.77%
|
13.25
|
13.25
|
12.90
|
13.15
|
13.08
|
7.42
|
1,463,800
|
|
|
12/11/2020
|
0.00 / 0.00%
|
13.05
|
13.30
|
12.85
|
13.05
|
13.05
|
7.36
|
924,520
|
|
|
12/10/2020
|
+0.15 / +1.16%
|
13.20
|
13.65
|
12.90
|
13.05
|
13.25
|
7.36
|
2,411,800
|
|
|
12/9/2020
|
+0.35 / +2.79%
|
12.70
|
13.10
|
12.50
|
12.90
|
12.71
|
7.28
|
1,670,820
|
|
|
12/8/2020
|
-0.25 / -1.95%
|
13.00
|
13.20
|
12.50
|
12.55
|
12.89
|
7.08
|
1,611,450
|
|
|
12/7/2020
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.77
|
7.22
|
1,933,620
|
|
|
12/4/2020
|
+0.75 / +6.67%
|
11.40
|
12.00
|
11.35
|
12.00
|
11.62
|
6.77
|
3,120,130
|
|
|
12/3/2020
|
+0.40 / +3.69%
|
10.85
|
11.40
|
10.85
|
11.25
|
11.17
|
6.35
|
858,930
|
|
|
12/2/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.85
|
6.12
|
546,210
|
|
|
12/1/2020
|
-0.25 / -2.25%
|
10.70
|
10.95
|
10.70
|
10.85
|
10.83
|
6.12
|
921,180
|
|
|
11/30/2020
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.05
|
11.10
|
11.13
|
6.26
|
315,990
|
|
|
11/27/2020
|
-0.10 / -0.89%
|
11.30
|
11.50
|
11.15
|
11.15
|
11.29
|
6.29
|
996,140
|
|
|
11/26/2020
|
+0.40 / +3.69%
|
10.80
|
11.40
|
10.80
|
11.25
|
11.19
|
6.35
|
2,072,740
|
|
|
11/25/2020
|
0.00 / 0.00%
|
10.90
|
11.15
|
10.85
|
10.85
|
10.97
|
6.12
|
790,640
|
|
|
11/24/2020
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.77
|
6.12
|
638,410
|
|
|
11/23/2020
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.70
|
10.85
|
10.83
|
6.12
|
274,670
|
|
|
11/20/2020
|
-0.15 / -1.36%
|
11.05
|
11.10
|
10.85
|
10.85
|
10.94
|
6.12
|
459,780
|
|
|
11/19/2020
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.35
|
11.00
|
10.77
|
6.21
|
1,445,970
|
|
|
11/18/2020
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.43
|
5.87
|
490,280
|
|
|
11/17/2020
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.35
|
10.45
|
10.41
|
5.90
|
444,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|