|
Closing price on 5/8/2026
|
|
| Open |
8.44 |
| High |
8.47 |
| Low |
8.32 |
| Volume |
49,800 |
| Split-adjusted Price |
8.32 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.15 / -1.77%
|
8.44
|
8.47
|
8.32
|
8.32
|
8.38
|
8.32
|
49,800
|
|
|
5/7/2026
|
-0.11 / -1.28%
|
8.65
|
8.65
|
8.45
|
8.47
|
8.51
|
8.47
|
58,900
|
|
|
5/6/2026
|
-0.02 / -0.23%
|
8.79
|
8.79
|
8.57
|
8.58
|
8.58
|
8.58
|
32,700
|
|
|
5/5/2026
|
-0.03 / -0.35%
|
8.62
|
8.63
|
8.56
|
8.60
|
8.60
|
8.60
|
35,200
|
|
|
5/4/2026
|
+0.02 / +0.23%
|
9.00
|
9.00
|
8.61
|
8.63
|
8.61
|
8.63
|
79,100
|
|
|
4/29/2026
|
-0.06 / -0.69%
|
8.65
|
8.70
|
8.60
|
8.61
|
8.66
|
8.61
|
22,900
|
|
|
4/28/2026
|
+0.10 / +1.17%
|
8.61
|
8.69
|
8.61
|
8.67
|
8.67
|
8.67
|
33,700
|
|
|
4/24/2026
|
+0.07 / +0.82%
|
8.50
|
8.58
|
8.38
|
8.57
|
8.49
|
8.57
|
32,400
|
|
|
4/23/2026
|
-0.03 / -0.35%
|
8.59
|
8.59
|
8.50
|
8.50
|
8.53
|
8.50
|
20,500
|
|
|
4/22/2026
|
-0.07 / -0.81%
|
8.60
|
8.60
|
8.53
|
8.53
|
8.55
|
8.53
|
24,300
|
|
|
4/21/2026
|
-0.06 / -0.69%
|
8.66
|
8.68
|
8.60
|
8.60
|
8.63
|
8.60
|
43,300
|
|
|
4/20/2026
|
-0.08 / -0.92%
|
8.74
|
8.74
|
8.66
|
8.66
|
8.67
|
8.66
|
33,700
|
|
|
4/17/2026
|
+0.02 / +0.23%
|
8.80
|
8.80
|
8.70
|
8.74
|
8.74
|
8.74
|
16,000
|
|
|
4/16/2026
|
-0.03 / -0.34%
|
8.55
|
8.75
|
8.55
|
8.72
|
8.71
|
8.72
|
44,500
|
|
|
4/15/2026
|
-0.03 / -0.34%
|
8.80
|
8.80
|
8.70
|
8.75
|
8.76
|
8.75
|
23,800
|
|
|
4/14/2026
|
+0.03 / +0.34%
|
8.75
|
8.81
|
8.72
|
8.78
|
8.73
|
8.78
|
72,500
|
|
|
4/13/2026
|
-0.06 / -0.68%
|
8.81
|
8.82
|
8.69
|
8.75
|
8.73
|
8.75
|
44,200
|
|
|
4/10/2026
|
+0.01 / +0.11%
|
8.87
|
8.88
|
8.81
|
8.81
|
8.86
|
8.81
|
15,200
|
|
|
4/9/2026
|
+0.02 / +0.23%
|
8.90
|
8.90
|
8.79
|
8.80
|
8.80
|
8.80
|
935,500
|
|
|
4/8/2026
|
+0.28 / +3.29%
|
8.70
|
8.78
|
8.56
|
8.78
|
8.62
|
8.78
|
195,633
|
|
|
4/7/2026
|
-0.11 / -1.28%
|
8.61
|
8.63
|
8.50
|
8.50
|
8.56
|
8.50
|
61,800
|
|
|
4/6/2026
|
+0.01 / +0.12%
|
8.65
|
8.65
|
8.50
|
8.61
|
8.62
|
8.61
|
220,100
|
|
|
4/3/2026
|
-0.37 / -4.12%
|
8.97
|
8.97
|
8.60
|
8.60
|
8.86
|
8.60
|
63,800
|
|
|
4/2/2026
|
-0.14 / -1.54%
|
9.10
|
9.10
|
8.94
|
8.97
|
8.98
|
8.97
|
22,700
|
|
|
4/1/2026
|
-0.05 / -0.55%
|
9.16
|
9.16
|
9.11
|
9.11
|
9.14
|
9.11
|
42,600
|
|
|
3/31/2026
|
+0.16 / +1.78%
|
9.19
|
9.19
|
9.00
|
9.16
|
9.02
|
9.16
|
20,600
|
|
|
3/30/2026
|
-0.12 / -1.32%
|
9.03
|
9.11
|
8.73
|
9.00
|
9.00
|
9.00
|
124,741
|
|
|
3/27/2026
|
+0.21 / +2.36%
|
9.05
|
9.12
|
8.99
|
9.12
|
9.07
|
9.12
|
250,800
|
|
|
3/26/2026
|
+0.06 / +0.68%
|
9.15
|
9.15
|
8.91
|
8.91
|
9.03
|
8.91
|
225,200
|
|
|
3/25/2026
|
-0.16 / -1.78%
|
9.05
|
9.29
|
8.65
|
8.85
|
9.04
|
8.85
|
35,100
|
|
|