|
|
Closing price on 5/28/2021
|
|
| Open |
16.75 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
1,613,400 |
| Split-adjusted Price |
14.61 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+0.15 / +0.89%
|
16.75
|
17.00
|
16.60
|
17.00
|
16.85
|
14.61
|
1,613,400
|
|
|
5/27/2021
|
+0.20 / +1.20%
|
16.55
|
17.20
|
16.55
|
16.85
|
16.89
|
14.48
|
2,558,900
|
|
|
5/26/2021
|
-0.60 / -3.48%
|
17.00
|
17.15
|
16.50
|
16.65
|
16.78
|
14.31
|
4,066,500
|
|
|
5/25/2021
|
-0.45 / -2.54%
|
17.70
|
17.70
|
17.25
|
17.25
|
17.41
|
14.82
|
2,602,100
|
|
|
5/24/2021
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.30
|
17.70
|
17.69
|
15.21
|
2,707,700
|
|
|
5/21/2021
|
+0.15 / +0.85%
|
17.75
|
18.30
|
17.60
|
17.70
|
18.09
|
15.21
|
3,012,100
|
|
|
5/20/2021
|
+0.10 / +0.57%
|
17.40
|
17.75
|
17.40
|
17.55
|
17.49
|
15.08
|
1,402,500
|
|
|
5/19/2021
|
-0.30 / -1.69%
|
17.50
|
18.00
|
17.40
|
17.45
|
17.65
|
14.99
|
1,812,600
|
|
|
5/18/2021
|
+0.40 / +2.31%
|
17.20
|
17.75
|
17.00
|
17.75
|
17.00
|
15.25
|
2,021,100
|
|
|
5/17/2021
|
-0.10 / -0.57%
|
18.00
|
18.10
|
17.35
|
17.35
|
17.35
|
14.91
|
2,739,200
|
|
|
5/14/2021
|
+1.10 / +6.73%
|
16.40
|
17.45
|
16.35
|
17.45
|
17.15
|
14.99
|
5,305,900
|
|
|
5/13/2021
|
-0.10 / -0.61%
|
16.35
|
16.65
|
16.30
|
16.35
|
16.50
|
14.05
|
1,487,500
|
|
|
5/12/2021
|
+0.35 / +2.17%
|
16.20
|
16.85
|
16.15
|
16.45
|
16.54
|
14.13
|
2,147,100
|
|
|
5/11/2021
|
+0.55 / +3.54%
|
15.55
|
16.45
|
15.55
|
16.10
|
16.13
|
13.83
|
3,431,100
|
|
|
5/10/2021
|
-0.35 / -2.20%
|
15.70
|
15.85
|
15.55
|
15.55
|
15.72
|
13.36
|
1,096,700
|
|
|
5/7/2021
|
+0.40 / +2.58%
|
15.50
|
16.20
|
15.40
|
15.90
|
15.91
|
13.66
|
3,160,600
|
|
|
5/6/2021
|
+0.20 / +1.31%
|
15.30
|
15.55
|
15.20
|
15.50
|
15.39
|
13.32
|
1,496,900
|
|
|
5/5/2021
|
+0.05 / +0.33%
|
15.25
|
15.50
|
15.20
|
15.30
|
15.33
|
13.15
|
1,042,500
|
|
|
5/4/2021
|
+0.05 / +0.33%
|
15.20
|
15.55
|
14.90
|
15.25
|
15.26
|
13.10
|
1,041,900
|
|
|
4/29/2021
|
-0.30 / -1.94%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.36
|
13.06
|
639,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|