|
|
Closing price on 5/18/2020
|
|
| Open |
8.20 |
| High |
8.25 |
| Low |
8.20 |
| Volume |
30,100 |
| Split-adjusted Price |
5.29 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
0.00 / 0.00%
|
8.20
|
8.25
|
8.20
|
8.25
|
8.21
|
5.29
|
30,100
|
|
|
5/15/2020
|
+0.05 / +0.61%
|
8.20
|
8.25
|
8.01
|
8.25
|
8.19
|
5.29
|
13,060
|
|
|
5/14/2020
|
-0.10 / -1.20%
|
8.30
|
8.35
|
8.20
|
8.20
|
8.28
|
5.26
|
16,430
|
|
|
5/13/2020
|
0.00 / 0.00%
|
8.30
|
8.33
|
8.00
|
8.30
|
8.20
|
5.33
|
33,660
|
|
|
5/12/2020
|
+0.04 / +0.48%
|
8.26
|
8.45
|
8.00
|
8.30
|
8.13
|
5.33
|
61,110
|
|
|
5/11/2020
|
+0.11 / +1.35%
|
8.10
|
8.26
|
8.10
|
8.26
|
8.25
|
5.30
|
10,790
|
|
|
5/8/2020
|
+0.15 / +1.88%
|
8.00
|
8.20
|
8.00
|
8.15
|
8.09
|
5.23
|
23,480
|
|
|
5/7/2020
|
+0.10 / +1.27%
|
8.00
|
8.05
|
8.00
|
8.00
|
8.01
|
5.13
|
13,670
|
|
|
5/6/2020
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.94
|
5.07
|
17,880
|
|
|
5/5/2020
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
5.13
|
8,090
|
|
|
5/4/2020
|
-0.30 / -3.70%
|
8.05
|
8.05
|
7.80
|
7.80
|
7.95
|
5.01
|
6,040
|
|
|
4/29/2020
|
0.00 / 0.00%
|
8.10
|
8.15
|
8.00
|
8.10
|
8.09
|
5.20
|
10,010
|
|
|
4/28/2020
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.50
|
8.10
|
7.80
|
5.20
|
13,080
|
|
|
4/27/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.85
|
8.00
|
7.94
|
5.13
|
5,040
|
|
|
4/24/2020
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.95
|
8.00
|
8.03
|
5.13
|
34,350
|
|
|
4/23/2020
|
+0.10 / +1.23%
|
8.03
|
8.30
|
8.03
|
8.20
|
8.06
|
5.26
|
4,340
|
|
|
4/22/2020
|
-0.05 / -0.61%
|
8.21
|
8.30
|
8.10
|
8.10
|
8.19
|
5.20
|
9,400
|
|
|
4/21/2020
|
-0.07 / -0.85%
|
8.02
|
8.20
|
8.02
|
8.15
|
8.14
|
5.23
|
13,390
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|