|
|
Closing price on 3/20/2025
|
|
| Open |
19.85 |
| High |
20.10 |
| Low |
19.70 |
| Volume |
76,300 |
| Split-adjusted Price |
15.17 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.15 / -0.76%
|
19.85
|
20.10
|
19.70
|
19.70
|
19.90
|
15.17
|
76,300
|
|
|
3/19/2025
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.80
|
19.85
|
19.86
|
15.28
|
57,000
|
|
|
3/18/2025
|
-0.15 / -0.75%
|
20.10
|
20.10
|
19.90
|
19.90
|
20.02
|
15.32
|
68,200
|
|
|
3/17/2025
|
+0.25 / +1.26%
|
19.90
|
20.10
|
19.90
|
20.05
|
20.02
|
15.44
|
33,300
|
|
|
3/14/2025
|
-0.15 / -0.75%
|
19.90
|
19.95
|
19.70
|
19.80
|
19.83
|
15.24
|
35,200
|
|
|
3/13/2025
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.85
|
19.95
|
19.91
|
15.36
|
47,100
|
|
|
3/12/2025
|
-0.05 / -0.25%
|
20.00
|
20.10
|
19.90
|
19.95
|
19.99
|
15.36
|
16,700
|
|
|
3/11/2025
|
-0.05 / -0.25%
|
19.60
|
20.10
|
19.60
|
20.00
|
19.96
|
15.40
|
36,200
|
|
|
3/10/2025
|
-0.05 / -0.25%
|
20.05
|
20.40
|
19.90
|
20.05
|
20.04
|
15.44
|
52,000
|
|
|
3/7/2025
|
+0.20 / +1.01%
|
19.90
|
20.30
|
19.90
|
20.10
|
20.11
|
15.47
|
263,000
|
|
|
3/6/2025
|
-0.05 / -0.25%
|
20.00
|
20.10
|
19.90
|
19.90
|
19.94
|
15.32
|
40,100
|
|
|
3/5/2025
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.95
|
19.95
|
20.02
|
15.36
|
40,000
|
|
|
3/4/2025
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.05
|
15.40
|
40,200
|
|
|
3/3/2025
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.20
|
15.47
|
41,700
|
|
|
2/28/2025
|
+0.05 / +0.24%
|
20.25
|
21.50
|
20.10
|
20.50
|
20.31
|
15.78
|
52,900
|
|
|
2/27/2025
|
+0.45 / +2.25%
|
20.05
|
20.50
|
20.05
|
20.45
|
20.37
|
15.74
|
28,300
|
|
|
2/26/2025
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.15
|
15.40
|
25,300
|
|
|
2/25/2025
|
0.00 / 0.00%
|
20.90
|
20.95
|
20.20
|
20.50
|
20.45
|
15.78
|
114,300
|
|
|
2/24/2025
|
-0.80 / -3.76%
|
21.30
|
21.30
|
20.30
|
20.50
|
20.59
|
15.78
|
78,800
|
|
|
2/21/2025
|
-0.10 / -0.47%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.13
|
16.40
|
170,200
|
|
|
2/20/2025
|
+0.25 / +1.18%
|
21.50
|
21.50
|
20.95
|
21.40
|
21.27
|
16.48
|
19,600
|
|
|
2/19/2025
|
-0.35 / -1.63%
|
20.80
|
21.55
|
20.80
|
21.15
|
21.16
|
16.28
|
36,700
|
|
|
2/18/2025
|
+0.40 / +1.90%
|
21.10
|
21.50
|
20.50
|
21.50
|
21.15
|
16.55
|
10,000
|
|
|
2/17/2025
|
+0.30 / +1.44%
|
22.25
|
22.25
|
21.00
|
21.10
|
21.35
|
16.24
|
47,900
|
|
|
2/14/2025
|
+0.15 / +0.73%
|
21.10
|
21.10
|
20.10
|
20.80
|
20.48
|
16.01
|
16,200
|
|
|
2/13/2025
|
+0.15 / +0.73%
|
19.85
|
20.65
|
19.85
|
20.65
|
20.47
|
15.90
|
24,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
20.50
|
20.55
|
19.80
|
20.50
|
20.08
|
15.78
|
8,200
|
|
|
2/11/2025
|
-0.45 / -2.15%
|
20.95
|
20.95
|
20.10
|
20.50
|
20.51
|
15.78
|
25,500
|
|
|
2/10/2025
|
+1.05 / +5.28%
|
20.00
|
21.25
|
20.00
|
20.95
|
21.01
|
16.13
|
93,300
|
|
|
2/7/2025
|
+1.30 / +6.99%
|
18.60
|
19.90
|
18.60
|
19.90
|
19.71
|
15.32
|
42,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
367,100
|
59.40
|
-0.50%
|
|
|
|
CIG
|
573,600
|
7.93
|
1.15%
|
|
|
|
CRE
|
181,300
|
8.54
|
0.12%
|
|
|
|
DLG
|
1,022,600
|
2.30
|
0.00%
|
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
|
DTI
|
60,400
|
3.30
|
0.00%
|
|
|
|
DXS
|
5,509,200
|
8.28
|
-4.28%
|
|
|
|
FIR
|
1,004,700
|
9.12
|
-1.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:40:02 PM
|
|
|
|
|