|
|
Closing price on 4/11/2025
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
14.80 |
| Volume |
219,100 |
| Split-adjusted Price |
15.10 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
+0.20 / +1.34%
|
15.80
|
15.80
|
14.80
|
15.10
|
15.15
|
15.10
|
219,100
|
|
|
4/10/2025
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3,300
|
|
|
4/9/2025
|
-1.05 / -7.00%
|
13.95
|
14.50
|
13.95
|
13.95
|
14.00
|
13.95
|
132,300
|
|
|
4/8/2025
|
-1.10 / -6.83%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.06
|
15.00
|
47,700
|
|
|
4/4/2025
|
-1.20 / -6.94%
|
16.10
|
17.00
|
16.10
|
16.10
|
16.14
|
16.10
|
68,100
|
|
|
4/3/2025
|
-1.30 / -6.99%
|
18.40
|
18.40
|
17.30
|
17.30
|
17.59
|
17.30
|
129,500
|
|
|
4/2/2025
|
-0.30 / -1.59%
|
19.20
|
19.20
|
18.55
|
18.60
|
18.73
|
18.60
|
82,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.65
|
18.90
|
18.94
|
18.90
|
126,800
|
|
|
3/31/2025
|
-0.35 / -1.82%
|
19.25
|
19.40
|
18.80
|
18.90
|
19.04
|
18.90
|
48,600
|
|
|
3/28/2025
|
-0.15 / -0.77%
|
19.40
|
19.40
|
19.00
|
19.25
|
19.11
|
19.25
|
25,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.16
|
19.40
|
47,000
|
|
|
3/26/2025
|
-0.05 / -0.26%
|
19.50
|
19.90
|
19.40
|
19.40
|
19.55
|
19.40
|
27,700
|
|
|
3/25/2025
|
-0.50 / -2.51%
|
19.95
|
20.00
|
19.45
|
19.45
|
19.67
|
19.45
|
104,700
|
|
|
3/24/2025
|
-0.05 / -0.25%
|
19.90
|
20.00
|
19.80
|
19.95
|
19.87
|
19.95
|
20,500
|
|
|
3/21/2025
|
+0.30 / +1.52%
|
19.80
|
21.00
|
19.80
|
20.00
|
20.05
|
20.00
|
267,800
|
|
|
3/20/2025
|
-0.15 / -0.76%
|
19.85
|
20.10
|
19.70
|
19.70
|
19.90
|
19.70
|
76,300
|
|
|
3/19/2025
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.80
|
19.85
|
19.86
|
19.85
|
57,000
|
|
|
3/18/2025
|
-0.15 / -0.75%
|
20.10
|
20.10
|
19.90
|
19.90
|
20.02
|
19.90
|
68,200
|
|
|
3/17/2025
|
+0.25 / +1.26%
|
19.90
|
20.10
|
19.90
|
20.05
|
20.02
|
20.05
|
33,300
|
|
|
3/14/2025
|
-0.15 / -0.75%
|
19.90
|
19.95
|
19.70
|
19.80
|
19.83
|
19.80
|
35,200
|
|
|
3/13/2025
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.85
|
19.95
|
19.91
|
19.95
|
47,100
|
|
|
3/12/2025
|
-0.05 / -0.25%
|
20.00
|
20.10
|
19.90
|
19.95
|
19.99
|
19.95
|
16,700
|
|
|
3/11/2025
|
-0.05 / -0.25%
|
19.60
|
20.10
|
19.60
|
20.00
|
19.96
|
20.00
|
36,200
|
|
|
3/10/2025
|
-0.05 / -0.25%
|
20.05
|
20.40
|
19.90
|
20.05
|
20.04
|
20.05
|
52,000
|
|
|
3/7/2025
|
+0.20 / +1.01%
|
19.90
|
20.30
|
19.90
|
20.10
|
20.11
|
20.10
|
263,000
|
|
|
3/6/2025
|
-0.05 / -0.25%
|
20.00
|
20.10
|
19.90
|
19.90
|
19.94
|
19.90
|
40,100
|
|
|
3/5/2025
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.95
|
19.95
|
20.02
|
19.95
|
40,000
|
|
|
3/4/2025
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.05
|
20.00
|
40,200
|
|
|
3/3/2025
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.20
|
20.10
|
41,700
|
|
|
2/28/2025
|
+0.05 / +0.24%
|
20.25
|
21.50
|
20.10
|
20.50
|
20.31
|
20.50
|
52,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|