|
|
Closing price on 2/19/2024
|
|
| Open |
20.65 |
| High |
21.30 |
| Low |
20.55 |
| Volume |
1,351,000 |
| Split-adjusted Price |
16.17 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
+0.05 / +0.24%
|
20.65
|
21.30
|
20.55
|
21.00
|
20.95
|
16.17
|
1,351,000
|
|
|
2/16/2024
|
+0.20 / +0.96%
|
20.75
|
21.00
|
20.75
|
20.95
|
20.84
|
16.13
|
19,300
|
|
|
2/15/2024
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.20
|
20.75
|
20.63
|
15.98
|
13,000
|
|
|
2/7/2024
|
+0.65 / +3.23%
|
20.00
|
20.90
|
19.95
|
20.80
|
20.70
|
16.01
|
73,600
|
|
|
2/6/2024
|
-0.30 / -1.47%
|
20.05
|
20.20
|
20.05
|
20.15
|
20.18
|
15.51
|
1,551,300
|
|
|
2/5/2024
|
-0.05 / -0.24%
|
20.45
|
20.45
|
20.05
|
20.45
|
20.17
|
15.74
|
794,230
|
|
|
2/2/2024
|
+0.25 / +1.23%
|
20.50
|
20.65
|
20.20
|
20.50
|
20.44
|
15.78
|
23,600
|
|
|
2/1/2024
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.25
|
20.26
|
15.59
|
12,000
|
|
|
1/31/2024
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.25
|
20.25
|
20.29
|
15.59
|
292,224
|
|
|
1/30/2024
|
-0.05 / -0.25%
|
20.60
|
20.60
|
20.15
|
20.25
|
20.34
|
15.59
|
881,700
|
|
|
1/29/2024
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.27
|
15.63
|
3,231,940
|
|
|
1/26/2024
|
0.00 / 0.00%
|
20.35
|
20.50
|
20.20
|
20.50
|
20.33
|
15.78
|
2,451,290
|
|
|
1/25/2024
|
+0.15 / +0.74%
|
20.35
|
20.65
|
20.35
|
20.50
|
20.43
|
15.78
|
2,205,500
|
|
|
1/24/2024
|
-0.05 / -0.25%
|
19.95
|
20.50
|
19.95
|
20.35
|
20.17
|
15.67
|
22,600
|
|
|
1/23/2024
|
-0.35 / -1.69%
|
20.75
|
20.75
|
20.35
|
20.40
|
20.46
|
15.71
|
11,300
|
|
|
1/22/2024
|
-0.25 / -1.19%
|
20.55
|
21.00
|
20.50
|
20.75
|
20.62
|
15.98
|
15,600
|
|
|
1/19/2024
|
+0.05 / +0.24%
|
20.95
|
21.15
|
20.55
|
21.00
|
20.99
|
16.17
|
59,900
|
|
|
1/18/2024
|
+0.75 / +3.71%
|
20.30
|
20.95
|
20.30
|
20.95
|
20.48
|
16.13
|
19,800
|
|
|
1/17/2024
|
+0.35 / +1.76%
|
20.35
|
20.35
|
20.05
|
20.20
|
20.21
|
15.55
|
51,500
|
|
|
1/16/2024
|
-0.35 / -1.73%
|
20.20
|
20.20
|
19.85
|
19.85
|
19.94
|
15.28
|
42,600
|
|
|
1/15/2024
|
0.00 / 0.00%
|
20.20
|
20.35
|
20.20
|
20.20
|
20.27
|
15.55
|
32,200
|
|
|
1/12/2024
|
-0.70 / -3.35%
|
20.80
|
20.80
|
20.10
|
20.20
|
20.49
|
15.55
|
57,600
|
|
|
1/11/2024
|
-0.10 / -0.48%
|
20.95
|
21.00
|
20.85
|
20.90
|
20.95
|
16.09
|
15,400
|
|
|
1/10/2024
|
-0.10 / -0.47%
|
20.85
|
21.30
|
20.80
|
21.00
|
21.02
|
16.17
|
53,731
|
|
|
1/9/2024
|
-0.10 / -0.47%
|
21.65
|
21.65
|
21.10
|
21.10
|
21.29
|
16.24
|
42,700
|
|
|
1/8/2024
|
-0.05 / -0.24%
|
21.15
|
21.65
|
21.15
|
21.20
|
21.22
|
16.32
|
55,500
|
|
|
1/5/2024
|
-0.30 / -1.39%
|
21.40
|
21.60
|
20.50
|
21.25
|
20.94
|
16.36
|
70,100
|
|
|
1/4/2024
|
-0.05 / -0.23%
|
20.20
|
22.00
|
20.20
|
21.55
|
21.02
|
16.59
|
128,600
|
|
|
1/3/2024
|
-0.20 / -0.92%
|
21.60
|
21.75
|
21.50
|
21.60
|
21.55
|
16.63
|
31,300
|
|
|
1/2/2024
|
-0.05 / -0.23%
|
21.85
|
22.15
|
21.55
|
21.80
|
21.66
|
16.78
|
128,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,123,500
|
70.30
|
1.88%
|
|
|
|
CIG
|
136,300
|
9.27
|
6.92%
|
|
|
|
CRE
|
172,300
|
8.70
|
-3.23%
|
|
|
|
DLG
|
8,074,800
|
3.79
|
6.76%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
30,600
|
2.60
|
4.00%
|
|
|
|
DXS
|
3,066,000
|
10.55
|
0.00%
|
|
|
|
FIR
|
241,900
|
9.00
|
-3.23%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|