|
|
Closing price on 2/20/2025
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.95 |
| Volume |
19,600 |
| Split-adjusted Price |
21.40 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
+0.25 / +1.18%
|
21.50
|
21.50
|
20.95
|
21.40
|
21.27
|
21.40
|
19,600
|
|
|
2/19/2025
|
-0.35 / -1.63%
|
20.80
|
21.55
|
20.80
|
21.15
|
21.16
|
21.15
|
36,700
|
|
|
2/18/2025
|
+0.40 / +1.90%
|
21.10
|
21.50
|
20.50
|
21.50
|
21.15
|
21.50
|
10,000
|
|
|
2/17/2025
|
+0.30 / +1.44%
|
22.25
|
22.25
|
21.00
|
21.10
|
21.35
|
21.10
|
47,900
|
|
|
2/14/2025
|
+0.15 / +0.73%
|
21.10
|
21.10
|
20.10
|
20.80
|
20.48
|
20.80
|
16,200
|
|
|
2/13/2025
|
+0.15 / +0.73%
|
19.85
|
20.65
|
19.85
|
20.65
|
20.47
|
20.65
|
24,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
20.50
|
20.55
|
19.80
|
20.50
|
20.08
|
20.50
|
8,200
|
|
|
2/11/2025
|
-0.45 / -2.15%
|
20.95
|
20.95
|
20.10
|
20.50
|
20.51
|
20.50
|
25,500
|
|
|
2/10/2025
|
+1.05 / +5.28%
|
20.00
|
21.25
|
20.00
|
20.95
|
21.01
|
20.95
|
93,300
|
|
|
2/7/2025
|
+1.30 / +6.99%
|
18.60
|
19.90
|
18.60
|
19.90
|
19.71
|
19.90
|
42,600
|
|
|
2/6/2025
|
-0.75 / -3.88%
|
19.35
|
19.35
|
18.00
|
18.60
|
18.90
|
18.60
|
111,300
|
|
|
2/5/2025
|
+0.05 / +0.26%
|
19.75
|
19.75
|
19.25
|
19.35
|
19.37
|
19.35
|
51,900
|
|
|
2/4/2025
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.15
|
19.30
|
19.25
|
19.30
|
50,500
|
|
|
2/3/2025
|
+0.30 / +1.58%
|
19.00
|
19.95
|
19.00
|
19.30
|
19.74
|
19.30
|
5,700
|
|
|
1/24/2025
|
-0.50 / -2.56%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.23
|
19.00
|
45,600
|
|
|
1/23/2025
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.25
|
19.50
|
19.32
|
19.50
|
45,900
|
|
|
1/22/2025
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.30
|
19.30
|
19.39
|
19.30
|
54,300
|
|
|
1/21/2025
|
-0.25 / -1.28%
|
19.10
|
19.50
|
19.10
|
19.30
|
19.31
|
19.30
|
29,900
|
|
|
1/20/2025
|
+0.25 / +1.30%
|
19.15
|
19.55
|
19.10
|
19.55
|
19.22
|
19.55
|
38,500
|
|
|
1/17/2025
|
-0.10 / -0.52%
|
19.40
|
19.85
|
19.30
|
19.30
|
19.41
|
19.30
|
26,100
|
|
|
1/16/2025
|
-0.60 / -3.00%
|
19.30
|
19.95
|
19.30
|
19.40
|
19.44
|
19.40
|
21,600
|
|
|
1/15/2025
|
-0.40 / -1.96%
|
19.25
|
20.00
|
19.20
|
20.00
|
19.68
|
20.00
|
105,200
|
|
|
1/14/2025
|
-1.30 / -5.99%
|
21.70
|
21.80
|
20.40
|
20.40
|
20.60
|
20.40
|
11,700
|
|
|
1/13/2025
|
-0.05 / -0.23%
|
21.80
|
21.90
|
21.70
|
21.70
|
21.81
|
21.70
|
9,000
|
|
|
1/10/2025
|
-0.45 / -2.03%
|
21.30
|
22.30
|
21.30
|
21.75
|
21.63
|
21.75
|
86,300
|
|
|
1/9/2025
|
-0.10 / -0.45%
|
22.40
|
22.50
|
21.50
|
22.20
|
21.67
|
22.20
|
18,200
|
|
|
1/8/2025
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.33
|
22.30
|
11,000
|
|
|
1/7/2025
|
-0.10 / -0.44%
|
22.40
|
22.45
|
22.00
|
22.40
|
22.39
|
22.40
|
57,900
|
|
|
1/6/2025
|
-0.05 / -0.22%
|
22.05
|
22.55
|
22.00
|
22.50
|
22.32
|
22.50
|
2,900
|
|
|
1/3/2025
|
-0.10 / -0.44%
|
22.30
|
22.60
|
22.00
|
22.55
|
22.36
|
22.55
|
6,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|