|
|
Closing price on 4/28/2021
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
1,363,200 |
| Split-adjusted Price |
13.32 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.20
|
15.50
|
15.63
|
13.32
|
1,363,200
|
|
|
4/27/2021
|
+0.60 / +4.05%
|
14.80
|
15.80
|
14.50
|
15.40
|
15.13
|
13.23
|
1,453,400
|
|
|
4/26/2021
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.75
|
14.80
|
14.93
|
12.72
|
986,100
|
|
|
4/23/2021
|
+0.30 / +2.00%
|
14.80
|
15.30
|
14.60
|
15.30
|
14.93
|
13.15
|
1,432,900
|
|
|
4/22/2021
|
-0.65 / -4.15%
|
15.40
|
15.95
|
15.00
|
15.00
|
15.40
|
12.89
|
1,647,100
|
|
|
4/20/2021
|
-0.35 / -2.19%
|
16.00
|
16.15
|
15.50
|
15.65
|
15.79
|
13.45
|
1,062,200
|
|
|
4/19/2021
|
+0.40 / +2.56%
|
15.50
|
16.30
|
15.30
|
16.00
|
15.87
|
13.75
|
2,482,400
|
|
|
4/16/2021
|
+0.30 / +1.96%
|
15.30
|
15.70
|
15.10
|
15.60
|
15.28
|
13.40
|
2,130,700
|
|
|
4/15/2021
|
-0.40 / -2.55%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.44
|
13.15
|
1,091,100
|
|
|
4/14/2021
|
+0.15 / +0.96%
|
15.20
|
15.90
|
15.15
|
15.70
|
15.40
|
13.49
|
1,538,500
|
|
|
4/13/2021
|
-0.65 / -4.01%
|
16.05
|
16.10
|
15.40
|
15.55
|
15.72
|
13.36
|
1,725,800
|
|
|
4/12/2021
|
-0.10 / -0.61%
|
16.35
|
16.40
|
15.90
|
16.20
|
16.07
|
13.92
|
2,043,100
|
|
|
4/9/2021
|
+0.05 / +0.31%
|
16.95
|
16.95
|
16.25
|
16.30
|
16.62
|
14.00
|
3,040,000
|
|
|
4/8/2021
|
+1.05 / +6.91%
|
15.50
|
16.25
|
15.50
|
16.25
|
16.25
|
13.96
|
4,831,400
|
|
|
4/7/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.08
|
13.06
|
1,035,500
|
|
|
4/6/2021
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
13.06
|
741,900
|
|
|
4/5/2021
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.25
|
15.40
|
15.39
|
13.23
|
1,092,900
|
|
|
4/2/2021
|
+0.35 / +2.31%
|
15.15
|
15.80
|
15.15
|
15.50
|
15.47
|
13.32
|
1,741,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|