|
|
Closing price on 4/1/2021
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.95 |
| Volume |
1,104,000 |
| Split-adjusted Price |
13.02 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2021
|
+0.30 / +2.02%
|
15.00
|
15.20
|
14.95
|
15.15
|
15.10
|
13.02
|
1,104,000
|
|
|
3/31/2021
|
-0.15 / -1.00%
|
14.85
|
14.95
|
14.80
|
14.85
|
14.85
|
12.76
|
1,030,300
|
|
|
3/30/2021
|
-0.05 / -0.33%
|
15.05
|
15.05
|
14.90
|
15.00
|
14.94
|
12.89
|
638,700
|
|
|
3/29/2021
|
+0.15 / +1.01%
|
14.85
|
15.25
|
14.80
|
15.05
|
14.97
|
12.93
|
661,600
|
|
|
3/26/2021
|
-0.05 / -0.33%
|
14.60
|
15.00
|
14.00
|
14.90
|
14.47
|
12.80
|
1,999,300
|
|
|
3/25/2021
|
-0.55 / -3.55%
|
15.40
|
15.60
|
14.55
|
14.95
|
15.00
|
12.85
|
1,516,500
|
|
|
3/24/2021
|
-0.50 / -3.13%
|
15.70
|
15.95
|
15.40
|
15.50
|
15.50
|
13.32
|
1,259,000
|
|
|
3/23/2021
|
+0.30 / +1.91%
|
15.70
|
16.30
|
15.50
|
16.00
|
15.83
|
13.75
|
2,179,500
|
|
|
3/22/2021
|
+0.70 / +4.67%
|
15.05
|
15.80
|
15.00
|
15.70
|
15.52
|
13.49
|
3,545,900
|
|
|
3/19/2021
|
-0.10 / -0.66%
|
15.05
|
15.15
|
14.90
|
15.00
|
15.01
|
12.89
|
1,142,300
|
|
|
3/18/2021
|
+0.10 / +0.67%
|
15.10
|
15.25
|
15.00
|
15.10
|
15.13
|
12.97
|
836,700
|
|
|
3/17/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.89
|
12.89
|
1,396,300
|
|
|
3/16/2021
|
-0.40 / -2.60%
|
15.25
|
15.25
|
14.90
|
15.00
|
15.01
|
12.89
|
1,628,400
|
|
|
3/15/2021
|
-0.15 / -0.96%
|
15.55
|
15.60
|
15.30
|
15.40
|
15.37
|
13.23
|
1,083,500
|
|
|
3/12/2021
|
+0.30 / +1.97%
|
15.30
|
15.70
|
15.30
|
15.55
|
15.59
|
13.36
|
1,974,700
|
|
|
3/11/2021
|
+0.25 / +1.67%
|
15.00
|
15.35
|
14.50
|
15.25
|
14.95
|
13.10
|
2,792,500
|
|
|
3/10/2021
|
-0.40 / -2.60%
|
15.20
|
15.40
|
14.80
|
15.00
|
15.02
|
12.89
|
3,208,400
|
|
|
3/9/2021
|
-0.30 / -1.91%
|
15.50
|
15.50
|
15.10
|
15.40
|
15.32
|
13.23
|
1,036,900
|
|
|
3/8/2021
|
+0.45 / +2.95%
|
15.30
|
16.25
|
15.30
|
15.70
|
15.69
|
13.49
|
1,012,100
|
|
|
3/5/2021
|
-0.10 / -0.65%
|
15.00
|
15.35
|
14.90
|
15.25
|
15.08
|
13.10
|
905,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|