|
|
Closing price on 3/4/2021
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
841,300 |
| Split-adjusted Price |
13.19 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.45 / -2.85%
|
15.80
|
15.90
|
15.30
|
15.35
|
15.63
|
13.19
|
841,300
|
|
|
3/3/2021
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.65
|
15.80
|
15.90
|
13.58
|
928,300
|
|
|
3/2/2021
|
-0.30 / -1.86%
|
16.10
|
16.20
|
15.70
|
15.80
|
15.89
|
13.58
|
794,000
|
|
|
3/1/2021
|
+0.40 / +2.55%
|
15.80
|
16.35
|
15.50
|
16.10
|
15.81
|
13.83
|
904,100
|
|
|
2/26/2021
|
-0.10 / -0.63%
|
15.35
|
15.70
|
15.35
|
15.70
|
15.56
|
13.49
|
738,500
|
|
|
2/25/2021
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.78
|
13.58
|
1,739,500
|
|
|
2/24/2021
|
-0.45 / -2.74%
|
16.35
|
16.60
|
15.80
|
16.00
|
16.15
|
13.75
|
1,708,300
|
|
|
2/23/2021
|
-0.15 / -0.90%
|
16.35
|
16.60
|
16.35
|
16.45
|
16.48
|
14.13
|
991,400
|
|
|
2/22/2021
|
-0.50 / -2.92%
|
17.30
|
17.30
|
16.20
|
16.60
|
16.72
|
14.26
|
2,486,600
|
|
|
2/19/2021
|
+0.40 / +2.40%
|
16.60
|
17.45
|
16.50
|
17.10
|
17.08
|
14.69
|
2,290,900
|
|
|
2/18/2021
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.20
|
16.70
|
16.44
|
14.35
|
963,500
|
|
|
2/17/2021
|
+0.20 / +1.23%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.33
|
14.09
|
848,300
|
|
|
2/9/2021
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.90
|
16.20
|
16.13
|
13.92
|
1,115,100
|
|
|
2/8/2021
|
-0.65 / -3.93%
|
16.70
|
17.15
|
15.80
|
15.90
|
16.45
|
13.66
|
1,608,300
|
|
|
2/5/2021
|
+0.75 / +4.75%
|
15.80
|
16.70
|
15.80
|
16.55
|
16.40
|
14.22
|
2,078,000
|
|
|
2/4/2021
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.84
|
13.58
|
991,700
|
|
|
2/3/2021
|
0.00 / 0.00%
|
15.95
|
16.20
|
15.70
|
15.95
|
15.96
|
13.70
|
1,266,700
|
|
|
2/2/2021
|
+0.75 / +4.93%
|
15.30
|
15.95
|
14.90
|
15.95
|
15.48
|
13.70
|
1,329,100
|
|
|
2/1/2021
|
-0.45 / -2.88%
|
16.20
|
16.20
|
15.00
|
15.20
|
15.56
|
13.06
|
1,401,500
|
|
|
1/29/2021
|
+1.00 / +6.83%
|
15.00
|
15.65
|
14.70
|
15.65
|
15.65
|
13.45
|
1,735,000
|
|
|
1/28/2021
|
-0.65 / -4.25%
|
14.40
|
16.30
|
14.30
|
14.65
|
14.51
|
12.59
|
3,455,000
|
|
|
1/27/2021
|
+0.95 / +6.62%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
13.15
|
1,476,300
|
|
|
1/26/2021
|
+0.20 / +1.20%
|
17.00
|
17.50
|
16.40
|
16.80
|
16.98
|
12.31
|
3,880,200
|
|
|
1/25/2021
|
+0.95 / +6.07%
|
15.60
|
16.70
|
15.20
|
16.60
|
16.31
|
12.16
|
4,494,300
|
|
|
1/22/2021
|
-0.30 / -1.88%
|
15.80
|
15.95
|
15.60
|
15.65
|
15.82
|
11.47
|
1,494,200
|
|
|
1/21/2021
|
+0.85 / +5.63%
|
15.50
|
15.95
|
14.80
|
15.95
|
15.40
|
11.69
|
1,476,500
|
|
|
1/20/2021
|
+0.80 / +5.59%
|
13.60
|
15.30
|
13.30
|
15.10
|
13.88
|
11.06
|
2,714,400
|
|
|
1/19/2021
|
-1.05 / -6.84%
|
15.25
|
15.30
|
14.30
|
14.30
|
14.69
|
10.48
|
1,982,800
|
|
|
1/18/2021
|
-0.70 / -4.36%
|
16.00
|
16.10
|
15.35
|
15.35
|
15.65
|
11.25
|
2,493,800
|
|
|
1/15/2021
|
-0.40 / -2.43%
|
16.45
|
16.50
|
15.90
|
16.05
|
16.45
|
11.76
|
2,476,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|