|
Closing price on 4/19/2024
|
|
| Open |
19.55 |
| High |
19.55 |
| Low |
18.60 |
| Volume |
291,400 |
| Split-adjusted Price |
18.65 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-1.35 / -6.75%
|
19.55
|
19.55
|
18.60
|
18.65
|
19.19
|
18.65
|
291,400
|
|
|
4/17/2024
|
+0.15 / +0.76%
|
19.25
|
20.50
|
19.25
|
20.00
|
19.95
|
20.00
|
22,600
|
|
|
4/16/2024
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.00
|
19.85
|
19.56
|
19.85
|
60,900
|
|
|
4/15/2024
|
-1.50 / -6.99%
|
21.50
|
21.50
|
19.95
|
19.95
|
20.60
|
19.95
|
120,900
|
|
|
4/12/2024
|
+0.05 / +0.23%
|
21.45
|
21.45
|
21.00
|
21.45
|
21.18
|
21.45
|
44,300
|
|
|
4/11/2024
|
0.00 / 0.00%
|
20.70
|
21.40
|
20.70
|
21.40
|
21.11
|
21.40
|
36,900
|
|
|
4/10/2024
|
-0.20 / -0.93%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.64
|
21.40
|
22,600
|
|
|
4/9/2024
|
-0.35 / -1.59%
|
22.00
|
22.00
|
21.45
|
21.60
|
21.74
|
21.60
|
70,400
|
|
|
4/8/2024
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.95
|
21.95
|
22.02
|
21.95
|
42,400
|
|
|
4/5/2024
|
+0.05 / +0.23%
|
22.10
|
22.90
|
22.10
|
22.15
|
22.50
|
22.15
|
84,500
|
|
|
4/4/2024
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.12
|
22.10
|
87,600
|
|
|
4/3/2024
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.60
|
22.50
|
90,100
|
|
|
4/2/2024
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.75
|
23.00
|
22.95
|
23.00
|
64,600
|
|
|
4/1/2024
|
+0.70 / +3.13%
|
22.50
|
23.10
|
22.40
|
23.10
|
22.74
|
23.10
|
138,500
|
|
|
3/29/2024
|
+0.05 / +0.22%
|
22.30
|
22.50
|
22.00
|
22.40
|
22.24
|
22.40
|
51,600
|
|
|
3/28/2024
|
-0.25 / -1.11%
|
22.70
|
22.70
|
22.10
|
22.35
|
22.25
|
22.35
|
65,600
|
|
|
3/27/2024
|
+0.25 / +1.12%
|
22.35
|
22.70
|
22.30
|
22.60
|
22.49
|
22.60
|
62,300
|
|
|
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
|
|
|