|
Closing price on 4/20/2020
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
51,520 |
| Split-adjusted Price |
5.28 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.22
|
8.23
|
5.28
|
51,520
|
|
|
4/17/2020
|
-0.01 / -0.12%
|
8.40
|
8.49
|
8.20
|
8.22
|
8.34
|
5.28
|
45,670
|
|
|
4/16/2020
|
+0.08 / +0.98%
|
8.10
|
8.30
|
7.92
|
8.23
|
8.08
|
5.28
|
50,510
|
|
|
4/15/2020
|
+0.05 / +0.62%
|
8.30
|
8.30
|
8.10
|
8.15
|
8.19
|
5.23
|
25,040
|
|
|
4/14/2020
|
-0.20 / -2.41%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.96
|
5.20
|
26,900
|
|
|
4/13/2020
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.05
|
5.33
|
72,930
|
|
|
4/10/2020
|
-0.57 / -6.65%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.20
|
5.13
|
51,570
|
|
|
4/9/2020
|
-0.03 / -0.35%
|
8.60
|
8.99
|
8.17
|
8.57
|
8.45
|
5.50
|
22,970
|
|
|
4/8/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.02
|
8.60
|
8.49
|
5.52
|
44,170
|
|
|
4/7/2020
|
+0.45 / +5.52%
|
8.15
|
8.60
|
8.15
|
8.60
|
8.35
|
5.52
|
87,080
|
|
|
4/6/2020
|
+0.53 / +6.96%
|
8.15
|
8.15
|
7.90
|
8.15
|
7.99
|
5.23
|
29,150
|
|
|
4/3/2020
|
-0.37 / -4.63%
|
7.79
|
8.50
|
7.62
|
7.62
|
8.10
|
4.89
|
58,250
|
|
|
4/1/2020
|
+0.20 / +2.57%
|
7.25
|
8.20
|
7.25
|
7.99
|
7.26
|
5.13
|
117,510
|
|
|
3/31/2020
|
-0.58 / -6.93%
|
7.79
|
7.79
|
7.79
|
7.79
|
7.79
|
5.00
|
102,210
|
|
|
3/30/2020
|
-0.63 / -7.00%
|
8.50
|
8.80
|
8.37
|
8.37
|
8.42
|
5.37
|
30,050
|
|
|
3/27/2020
|
+0.20 / +2.27%
|
9.41
|
9.41
|
8.20
|
9.00
|
8.78
|
5.78
|
39,300
|
|
|
3/26/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.20
|
8.80
|
8.69
|
5.65
|
19,220
|
|
|
3/25/2020
|
-2.20 / -20.00%
|
8.80
|
10.50
|
8.80
|
8.80
|
8.93
|
5.65
|
276,320
|
|
|