|
|
Closing price on 2/6/2026
|
|
| Open |
9.60 |
| High |
9.62 |
| Low |
9.55 |
| Volume |
60,400 |
| Split-adjusted Price |
9.56 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2026
|
-0.24 / -2.45%
|
9.60
|
9.62
|
9.55
|
9.56
|
9.58
|
9.56
|
60,400
|
|
|
2/5/2026
|
+0.05 / +0.51%
|
9.70
|
9.80
|
9.62
|
9.80
|
9.69
|
9.80
|
40,200
|
|
|
2/4/2026
|
-0.01 / -0.10%
|
9.76
|
9.76
|
9.62
|
9.75
|
9.73
|
9.75
|
24,500
|
|
|
2/3/2026
|
-0.06 / -0.61%
|
9.60
|
10.00
|
9.60
|
9.76
|
9.71
|
9.76
|
67,400
|
|
|
2/2/2026
|
-0.17 / -1.70%
|
9.99
|
9.99
|
9.80
|
9.82
|
9.83
|
9.82
|
38,500
|
|
|
1/30/2026
|
+0.19 / +1.94%
|
9.80
|
9.99
|
9.78
|
9.99
|
9.81
|
9.99
|
26,400
|
|
|
1/29/2026
|
0.00 / 0.00%
|
9.90
|
9.98
|
9.75
|
9.80
|
9.81
|
9.80
|
246,800
|
|
|
1/28/2026
|
-0.09 / -0.91%
|
9.90
|
9.90
|
9.78
|
9.80
|
9.83
|
9.80
|
46,300
|
|
|
1/27/2026
|
-0.01 / -0.10%
|
9.90
|
10.20
|
9.83
|
9.89
|
9.88
|
9.89
|
58,600
|
|
|
1/26/2026
|
-0.25 / -2.46%
|
10.15
|
10.15
|
9.90
|
9.90
|
9.99
|
9.90
|
506,100
|
|
|
1/23/2026
|
-0.15 / -1.46%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.12
|
10.15
|
5,800
|
|
|
1/22/2026
|
+0.33 / +3.31%
|
9.83
|
10.35
|
9.83
|
10.30
|
10.27
|
10.30
|
275,800
|
|
|
1/21/2026
|
+0.02 / +0.20%
|
10.25
|
10.25
|
9.95
|
9.97
|
10.11
|
9.97
|
51,100
|
|
|
1/20/2026
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.95
|
9.95
|
10.00
|
9.95
|
31,700
|
|
|
1/19/2026
|
-0.10 / -0.99%
|
10.05
|
10.30
|
10.00
|
10.00
|
10.12
|
10.00
|
36,800
|
|
|
1/16/2026
|
-0.15 / -1.46%
|
10.30
|
10.30
|
10.05
|
10.10
|
10.12
|
10.10
|
49,500
|
|
|
1/15/2026
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.10
|
10.25
|
10.16
|
10.25
|
72,700
|
|
|
1/14/2026
|
+0.10 / +0.98%
|
10.35
|
10.35
|
10.10
|
10.30
|
10.15
|
10.30
|
57,900
|
|
|
1/13/2026
|
+0.10 / +0.99%
|
10.05
|
10.35
|
10.05
|
10.20
|
10.23
|
10.20
|
39,500
|
|
|
1/12/2026
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.09
|
10.10
|
63,300
|
|
|
1/9/2026
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.00
|
10.05
|
10.09
|
10.05
|
28,200
|
|
|
1/8/2026
|
-0.30 / -2.90%
|
10.35
|
10.50
|
9.93
|
10.05
|
10.14
|
10.05
|
2,672,016
|
|
|
1/7/2026
|
+0.45 / +4.55%
|
9.70
|
10.40
|
9.70
|
10.35
|
9.96
|
10.35
|
36,300
|
|
|
1/6/2026
|
+0.18 / +1.85%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.94
|
9.90
|
40,900
|
|
|
1/5/2026
|
-0.28 / -2.80%
|
10.00
|
10.10
|
9.70
|
9.72
|
9.95
|
9.72
|
36,200
|
|
|
12/31/2025
|
-0.15 / -1.48%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.04
|
10.00
|
70,000
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.20
|
10.15
|
62,600
|
|
|
12/29/2025
|
-0.15 / -1.46%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.22
|
10.15
|
41,300
|
|
|
12/26/2025
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.32
|
10.30
|
44,300
|
|
|
12/25/2025
|
-0.25 / -2.33%
|
10.75
|
10.75
|
10.50
|
10.50
|
10.57
|
10.50
|
66,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|