|
|
Closing price on 4/11/2023
|
|
| Open |
22.20 |
| High |
23.00 |
| Low |
22.15 |
| Volume |
171,500 |
| Split-adjusted Price |
22.80 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2023
|
+0.65 / +2.93%
|
22.20
|
23.00
|
22.15
|
22.80
|
22.46
|
22.80
|
171,500
|
|
|
4/10/2023
|
-1.05 / -4.53%
|
23.50
|
23.90
|
22.05
|
22.15
|
22.93
|
22.15
|
420,800
|
|
|
4/7/2023
|
+0.15 / +0.65%
|
23.10
|
23.55
|
23.05
|
23.20
|
23.26
|
23.20
|
224,500
|
|
|
4/6/2023
|
-0.95 / -3.96%
|
24.95
|
24.95
|
23.05
|
23.05
|
24.31
|
23.05
|
277,800
|
|
|
4/5/2023
|
+1.40 / +6.19%
|
22.60
|
24.15
|
22.60
|
24.00
|
23.93
|
24.00
|
754,900
|
|
|
4/4/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.55
|
22.60
|
158,800
|
|
|
4/3/2023
|
+0.45 / +2.03%
|
23.00
|
23.00
|
22.35
|
22.60
|
22.59
|
22.60
|
197,200
|
|
|
3/31/2023
|
-0.05 / -0.23%
|
22.20
|
22.30
|
22.10
|
22.15
|
22.21
|
22.15
|
95,100
|
|
|
3/30/2023
|
0.00 / 0.00%
|
22.15
|
22.40
|
22.15
|
22.20
|
22.32
|
22.20
|
152,300
|
|
|
3/29/2023
|
-0.15 / -0.67%
|
22.35
|
22.40
|
22.20
|
22.20
|
22.31
|
22.20
|
119,500
|
|
|
3/28/2023
|
+0.45 / +2.05%
|
21.90
|
22.50
|
21.90
|
22.35
|
22.28
|
22.35
|
312,400
|
|
|
3/27/2023
|
-0.20 / -0.90%
|
21.90
|
22.75
|
21.80
|
21.90
|
22.15
|
21.90
|
859,900
|
|
|
3/24/2023
|
-0.85 / -3.70%
|
22.95
|
22.95
|
22.00
|
22.10
|
22.39
|
22.10
|
250,200
|
|
|
3/23/2023
|
+0.10 / +0.44%
|
22.55
|
23.00
|
22.55
|
22.95
|
22.91
|
22.95
|
110,000
|
|
|
3/22/2023
|
-0.05 / -0.22%
|
22.90
|
23.15
|
22.85
|
22.85
|
22.96
|
22.85
|
168,900
|
|
|
3/21/2023
|
+0.35 / +1.55%
|
22.40
|
22.95
|
22.40
|
22.90
|
22.70
|
22.90
|
88,200
|
|
|
3/20/2023
|
-0.15 / -0.66%
|
21.70
|
22.90
|
21.70
|
22.55
|
22.39
|
22.55
|
40,500
|
|
|
3/17/2023
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.86
|
22.70
|
87,900
|
|
|
3/16/2023
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.83
|
23.00
|
145,500
|
|
|
3/15/2023
|
+1.40 / +6.54%
|
22.50
|
22.85
|
21.80
|
22.80
|
22.46
|
22.80
|
111,400
|
|
|
3/14/2023
|
-1.10 / -4.89%
|
22.50
|
22.55
|
21.40
|
21.40
|
21.97
|
21.40
|
210,000
|
|
|
3/13/2023
|
-0.25 / -1.10%
|
22.75
|
22.75
|
22.50
|
22.50
|
22.68
|
22.50
|
146,100
|
|
|
3/10/2023
|
-0.45 / -1.94%
|
23.05
|
23.15
|
22.70
|
22.75
|
22.93
|
22.75
|
167,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.14
|
23.20
|
258,800
|
|
|
3/8/2023
|
+0.10 / +0.43%
|
22.20
|
23.25
|
22.20
|
23.20
|
22.99
|
23.20
|
149,800
|
|
|
3/7/2023
|
+1.10 / +5.00%
|
22.00
|
23.20
|
22.00
|
23.10
|
22.70
|
23.10
|
584,600
|
|
|
3/6/2023
|
+0.35 / +1.62%
|
22.00
|
22.50
|
21.80
|
22.00
|
22.19
|
22.00
|
259,100
|
|
|
3/3/2023
|
0.00 / 0.00%
|
21.50
|
22.30
|
21.50
|
21.65
|
21.98
|
21.65
|
330,800
|
|
|
3/2/2023
|
+0.75 / +3.59%
|
20.90
|
21.80
|
20.80
|
21.65
|
21.50
|
21.65
|
449,700
|
|
|
3/1/2023
|
+0.10 / +0.48%
|
20.75
|
21.15
|
20.25
|
20.90
|
20.93
|
20.90
|
95,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,136,600
|
52.00
|
-5.80%
|
|
|
|
CIG
|
322,200
|
7.90
|
-0.25%
|
|
|
|
CRE
|
411,600
|
6.99
|
0.00%
|
|
|
|
DLG
|
3,344,300
|
1.99
|
-2.93%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
13,900
|
1.90
|
-5.00%
|
|
|
|
DXS
|
4,284,900
|
5.71
|
-4.83%
|
|
|
|
FIR
|
288,500
|
7.92
|
-1.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|