|
|
Closing price on 3/26/2024
|
|
| Open |
21.95 |
| High |
22.60 |
| Low |
21.95 |
| Volume |
43,400 |
| Split-adjusted Price |
22.35 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2024
|
-0.20 / -0.89%
|
21.95
|
22.60
|
21.95
|
22.35
|
22.21
|
22.35
|
43,400
|
|
|
3/25/2024
|
-0.05 / -0.22%
|
22.50
|
22.60
|
22.15
|
22.55
|
22.35
|
22.55
|
67,000
|
|
|
3/22/2024
|
+0.25 / +1.12%
|
22.35
|
22.70
|
22.35
|
22.60
|
22.49
|
22.60
|
68,400
|
|
|
3/21/2024
|
+0.15 / +0.68%
|
22.00
|
22.45
|
22.00
|
22.35
|
22.18
|
22.35
|
43,600
|
|
|
3/20/2024
|
-0.10 / -0.45%
|
22.15
|
22.25
|
21.70
|
22.20
|
21.93
|
22.20
|
63,900
|
|
|
3/19/2024
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.10
|
22.30
|
22.24
|
22.30
|
32,200
|
|
|
3/18/2024
|
-0.60 / -2.62%
|
22.70
|
23.05
|
22.00
|
22.30
|
22.30
|
22.30
|
161,900
|
|
|
3/15/2024
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.55
|
22.90
|
22.76
|
22.90
|
133,300
|
|
|
3/14/2024
|
+0.40 / +1.80%
|
22.65
|
22.95
|
22.20
|
22.60
|
22.62
|
22.60
|
122,100
|
|
|
3/13/2024
|
-0.30 / -1.33%
|
22.50
|
22.90
|
22.10
|
22.20
|
22.32
|
22.20
|
581,900
|
|
|
3/12/2024
|
-0.05 / -0.22%
|
22.10
|
23.10
|
22.00
|
22.50
|
22.36
|
22.50
|
145,800
|
|
|
3/11/2024
|
-0.95 / -4.04%
|
23.60
|
25.00
|
22.55
|
22.55
|
23.57
|
22.55
|
210,100
|
|
|
3/8/2024
|
+1.30 / +5.86%
|
23.65
|
23.75
|
23.05
|
23.50
|
23.52
|
23.50
|
385,300
|
|
|
3/7/2024
|
+1.45 / +6.99%
|
20.80
|
22.20
|
20.80
|
22.20
|
21.93
|
22.20
|
676,800
|
|
|
3/6/2024
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.70
|
20.75
|
20.79
|
20.75
|
20,800
|
|
|
3/5/2024
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.82
|
20.90
|
247,899
|
|
|
3/4/2024
|
+0.05 / +0.24%
|
20.60
|
20.95
|
20.60
|
20.95
|
20.87
|
20.95
|
1,843,150
|
|
|
3/1/2024
|
+0.10 / +0.48%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.72
|
20.90
|
43,800
|
|
|
2/29/2024
|
-0.10 / -0.48%
|
20.75
|
20.85
|
20.60
|
20.80
|
20.71
|
20.80
|
31,800
|
|
|
2/28/2024
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.70
|
20.90
|
20.85
|
20.90
|
72,600
|
|
|
2/27/2024
|
+0.35 / +1.70%
|
20.60
|
21.00
|
20.40
|
20.95
|
20.78
|
20.95
|
51,100
|
|
|
2/26/2024
|
-0.25 / -1.20%
|
20.85
|
20.85
|
20.30
|
20.60
|
20.55
|
20.60
|
853,170
|
|
|
2/23/2024
|
-0.05 / -0.24%
|
20.90
|
21.00
|
20.60
|
20.85
|
20.78
|
20.85
|
2,735,250
|
|
|
2/22/2024
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.25
|
20.90
|
20.72
|
20.90
|
2,950,690
|
|
|
2/21/2024
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.90
|
20.90
|
20.95
|
20.90
|
2,684,680
|
|
|
2/20/2024
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.93
|
20.90
|
2,006,700
|
|
|
2/19/2024
|
+0.05 / +0.24%
|
20.65
|
21.30
|
20.55
|
21.00
|
20.95
|
21.00
|
1,351,000
|
|
|
2/16/2024
|
+0.20 / +0.96%
|
20.75
|
21.00
|
20.75
|
20.95
|
20.84
|
20.95
|
19,300
|
|
|
2/15/2024
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.20
|
20.75
|
20.63
|
20.75
|
13,000
|
|
|
2/7/2024
|
+0.65 / +3.23%
|
20.00
|
20.90
|
19.95
|
20.80
|
20.70
|
20.80
|
73,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:00:00 AM
|
|
|
|
|