|
|
Closing price on 12/30/2022
|
|
| Open |
19.10 |
| High |
20.00 |
| Low |
18.70 |
| Volume |
329,000 |
| Split-adjusted Price |
15.40 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2022
|
+1.30 / +6.95%
|
19.10
|
20.00
|
18.70
|
20.00
|
19.70
|
15.40
|
329,000
|
|
|
12/29/2022
|
-0.60 / -3.11%
|
18.50
|
20.15
|
18.50
|
18.70
|
19.12
|
14.40
|
213,400
|
|
|
12/28/2022
|
-0.70 / -3.50%
|
20.50
|
20.50
|
18.90
|
19.30
|
19.35
|
14.86
|
158,100
|
|
|
12/27/2022
|
+0.35 / +1.78%
|
21.00
|
21.00
|
19.80
|
20.00
|
20.31
|
15.40
|
386,600
|
|
|
12/26/2022
|
+1.25 / +6.79%
|
19.60
|
19.65
|
19.55
|
19.65
|
19.64
|
15.13
|
187,600
|
|
|
12/23/2022
|
+1.20 / +6.98%
|
17.20
|
18.40
|
17.20
|
18.40
|
18.35
|
14.17
|
373,000
|
|
|
12/22/2022
|
-1.20 / -6.52%
|
18.40
|
18.45
|
17.20
|
17.20
|
17.45
|
13.24
|
292,200
|
|
|
12/21/2022
|
-0.90 / -4.66%
|
19.40
|
19.40
|
18.00
|
18.40
|
18.57
|
14.17
|
271,200
|
|
|
12/20/2022
|
-0.90 / -4.46%
|
19.50
|
20.20
|
18.80
|
19.30
|
19.05
|
14.86
|
479,800
|
|
|
12/19/2022
|
-0.60 / -2.88%
|
20.80
|
21.05
|
19.35
|
20.20
|
20.29
|
15.55
|
1,344,700
|
|
|
12/16/2022
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.60
|
20.80
|
20.75
|
16.01
|
156,800
|
|
|
12/15/2022
|
+0.40 / +1.96%
|
20.60
|
21.45
|
20.40
|
20.80
|
20.86
|
16.01
|
170,900
|
|
|
12/14/2022
|
+0.20 / +0.99%
|
20.50
|
21.00
|
20.10
|
20.40
|
20.35
|
15.71
|
227,300
|
|
|
12/13/2022
|
-0.80 / -3.81%
|
21.10
|
21.60
|
20.00
|
20.20
|
20.50
|
15.55
|
362,700
|
|
|
12/12/2022
|
-0.70 / -3.23%
|
21.70
|
22.55
|
21.00
|
21.00
|
21.84
|
16.17
|
350,600
|
|
|
12/9/2022
|
-1.10 / -4.82%
|
23.60
|
23.60
|
21.60
|
21.70
|
22.07
|
16.71
|
504,300
|
|
|
12/8/2022
|
-0.15 / -0.65%
|
23.00
|
23.60
|
22.55
|
22.80
|
23.07
|
17.55
|
213,700
|
|
|
12/7/2022
|
+1.05 / +4.79%
|
22.00
|
23.20
|
21.90
|
22.95
|
22.61
|
17.67
|
326,600
|
|
|
12/6/2022
|
-1.15 / -4.99%
|
22.80
|
22.85
|
21.60
|
21.90
|
22.14
|
16.86
|
526,100
|
|
|
12/5/2022
|
-1.55 / -6.30%
|
25.35
|
25.35
|
23.05
|
23.05
|
23.85
|
17.75
|
673,500
|
|
|
12/2/2022
|
-0.30 / -1.20%
|
24.90
|
24.95
|
24.10
|
24.60
|
24.52
|
18.94
|
313,900
|
|
|
12/1/2022
|
+0.30 / +1.22%
|
24.80
|
26.00
|
24.60
|
24.90
|
25.29
|
19.17
|
578,500
|
|
|
11/30/2022
|
-0.25 / -1.01%
|
24.95
|
25.10
|
24.20
|
24.60
|
24.64
|
18.94
|
467,600
|
|
|
11/29/2022
|
-0.45 / -1.78%
|
25.30
|
25.65
|
24.30
|
24.85
|
24.84
|
19.13
|
429,600
|
|
|
11/28/2022
|
+1.20 / +4.98%
|
24.50
|
25.30
|
24.50
|
25.30
|
25.03
|
19.48
|
442,000
|
|
|
11/25/2022
|
+1.30 / +5.70%
|
23.70
|
24.25
|
22.85
|
24.10
|
23.80
|
18.55
|
360,200
|
|
|
11/24/2022
|
+0.25 / +1.11%
|
21.20
|
23.80
|
21.20
|
22.80
|
22.74
|
17.55
|
138,500
|
|
|
11/23/2022
|
-1.55 / -6.43%
|
23.50
|
24.30
|
22.50
|
22.55
|
23.15
|
17.36
|
187,800
|
|
|
11/22/2022
|
-0.40 / -1.63%
|
23.70
|
25.10
|
23.70
|
24.10
|
24.45
|
18.55
|
505,500
|
|
|
11/21/2022
|
+0.10 / +0.41%
|
24.40
|
25.00
|
24.35
|
24.50
|
24.79
|
18.86
|
300,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|