|
|
Closing price on 5/16/2024
|
|
| Open |
21.20 |
| High |
21.75 |
| Low |
21.20 |
| Volume |
81,200 |
| Split-adjusted Price |
21.60 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
+0.45 / +2.13%
|
21.20
|
21.75
|
21.20
|
21.60
|
21.55
|
21.60
|
81,200
|
|
|
5/15/2024
|
+0.95 / +4.70%
|
20.20
|
21.15
|
20.20
|
21.15
|
20.75
|
21.15
|
83,500
|
|
|
5/14/2024
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.20
|
20.20
|
20.27
|
20.20
|
48,500
|
|
|
5/13/2024
|
+0.65 / +3.32%
|
19.80
|
20.20
|
19.55
|
20.20
|
20.00
|
20.20
|
38,000
|
|
|
5/10/2024
|
+0.05 / +0.26%
|
19.50
|
19.55
|
19.20
|
19.55
|
19.48
|
19.55
|
19,700
|
|
|
5/9/2024
|
-0.20 / -1.02%
|
19.65
|
20.05
|
19.50
|
19.50
|
19.64
|
19.50
|
16,900
|
|
|
5/8/2024
|
-0.40 / -1.99%
|
19.70
|
20.10
|
19.20
|
19.70
|
19.87
|
19.70
|
26,000
|
|
|
5/7/2024
|
+0.20 / +1.01%
|
20.20
|
20.20
|
19.90
|
20.10
|
20.03
|
20.10
|
28,800
|
|
|
5/6/2024
|
+0.25 / +1.27%
|
19.60
|
20.20
|
19.60
|
19.90
|
19.98
|
19.90
|
18,500
|
|
|
5/3/2024
|
+0.15 / +0.77%
|
19.05
|
20.00
|
19.05
|
19.65
|
19.65
|
19.65
|
13,600
|
|
|
5/2/2024
|
+0.20 / +1.04%
|
19.25
|
19.50
|
19.25
|
19.50
|
19.29
|
19.50
|
8,600
|
|
|
4/26/2024
|
-0.30 / -1.53%
|
19.50
|
19.60
|
19.20
|
19.30
|
19.30
|
19.30
|
18,300
|
|
|
4/25/2024
|
-0.25 / -1.26%
|
19.85
|
19.85
|
19.10
|
19.60
|
19.61
|
19.60
|
12,000
|
|
|
4/24/2024
|
+0.75 / +3.93%
|
19.15
|
19.85
|
19.15
|
19.85
|
19.51
|
19.85
|
18,800
|
|
|
4/23/2024
|
0.00 / 0.00%
|
19.25
|
19.50
|
19.00
|
19.10
|
19.22
|
19.10
|
27,700
|
|
|
4/22/2024
|
+0.45 / +2.41%
|
18.75
|
19.15
|
18.75
|
19.10
|
19.02
|
19.10
|
15,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|