|
|
Closing price on 5/9/2022
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.35 |
| Volume |
727,200 |
| Split-adjusted Price |
17.59 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.45 / -6.97%
|
20.00
|
20.20
|
19.35
|
19.35
|
19.45
|
17.59
|
727,200
|
|
|
5/6/2022
|
-1.20 / -5.45%
|
20.80
|
21.80
|
20.80
|
20.80
|
21.11
|
18.91
|
322,500
|
|
|
5/5/2022
|
-1.00 / -4.35%
|
23.00
|
23.20
|
21.40
|
22.00
|
21.93
|
20.00
|
1,518,600
|
|
|
5/4/2022
|
-0.40 / -1.71%
|
23.50
|
23.70
|
22.60
|
23.00
|
23.01
|
20.91
|
584,300
|
|
|
4/29/2022
|
+0.95 / +4.23%
|
22.00
|
23.90
|
21.70
|
23.40
|
22.87
|
21.27
|
820,700
|
|
|
4/28/2022
|
+0.80 / +3.70%
|
22.45
|
22.90
|
22.00
|
22.45
|
22.46
|
20.41
|
748,800
|
|
|
4/27/2022
|
+1.40 / +6.91%
|
20.30
|
21.65
|
20.00
|
21.65
|
21.22
|
19.68
|
1,030,200
|
|
|
4/26/2022
|
+1.30 / +6.86%
|
18.90
|
20.25
|
17.70
|
20.25
|
18.73
|
18.41
|
611,500
|
|
|
4/25/2022
|
-1.40 / -6.88%
|
20.15
|
20.90
|
18.95
|
18.95
|
19.63
|
17.23
|
1,095,700
|
|
|
4/22/2022
|
+0.45 / +2.26%
|
19.80
|
20.70
|
18.90
|
20.35
|
20.12
|
18.50
|
827,800
|
|
|
4/21/2022
|
-1.40 / -6.57%
|
19.85
|
21.00
|
19.85
|
19.90
|
20.01
|
18.09
|
1,581,900
|
|
|
4/20/2022
|
-1.60 / -6.99%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.74
|
19.36
|
1,357,100
|
|
|
4/19/2022
|
-1.70 / -6.91%
|
24.70
|
25.30
|
22.90
|
22.90
|
23.66
|
20.82
|
1,209,000
|
|
|
4/18/2022
|
-1.85 / -6.99%
|
26.00
|
26.40
|
24.60
|
24.60
|
24.95
|
22.36
|
1,643,800
|
|
|
4/15/2022
|
-0.75 / -2.76%
|
26.60
|
27.20
|
26.45
|
26.45
|
26.64
|
24.05
|
684,700
|
|
|
4/14/2022
|
0.00 / 0.00%
|
27.55
|
27.70
|
26.70
|
27.20
|
27.11
|
24.73
|
508,800
|
|
|
4/13/2022
|
+0.60 / +2.26%
|
26.50
|
27.20
|
25.80
|
27.20
|
26.60
|
24.73
|
869,500
|
|
|
4/12/2022
|
-1.80 / -6.34%
|
28.85
|
28.90
|
26.60
|
26.60
|
27.74
|
24.18
|
1,118,500
|
|
|
4/8/2022
|
-0.80 / -2.74%
|
29.20
|
29.70
|
28.00
|
28.40
|
29.00
|
25.82
|
992,800
|
|
|
4/7/2022
|
-1.60 / -5.19%
|
30.30
|
30.90
|
29.10
|
29.20
|
29.74
|
26.55
|
1,810,000
|
|
|
4/6/2022
|
-0.90 / -2.84%
|
31.25
|
31.80
|
30.50
|
30.80
|
31.00
|
28.00
|
1,341,300
|
|
|
4/5/2022
|
+0.20 / +0.63%
|
31.30
|
31.85
|
31.05
|
31.70
|
31.46
|
28.82
|
1,196,100
|
|
|
4/4/2022
|
-0.30 / -0.94%
|
31.80
|
32.40
|
31.50
|
31.50
|
31.83
|
28.64
|
984,600
|
|
|
4/1/2022
|
-0.05 / -0.16%
|
31.50
|
32.00
|
31.05
|
31.80
|
31.54
|
28.91
|
1,115,200
|
|
|
3/31/2022
|
-0.15 / -0.47%
|
32.05
|
32.45
|
31.65
|
31.85
|
31.96
|
28.95
|
1,294,100
|
|
|
3/30/2022
|
-1.25 / -3.76%
|
33.20
|
33.60
|
31.95
|
32.00
|
32.65
|
29.09
|
1,898,000
|
|
|
3/29/2022
|
+0.35 / +1.06%
|
33.00
|
33.70
|
33.00
|
33.25
|
33.36
|
30.23
|
1,216,400
|
|
|
3/28/2022
|
-0.65 / -1.94%
|
32.80
|
33.50
|
31.60
|
32.90
|
32.81
|
29.91
|
2,024,600
|
|
|
3/25/2022
|
+0.45 / +1.36%
|
33.40
|
34.00
|
33.05
|
33.55
|
33.35
|
30.50
|
1,443,900
|
|
|
3/24/2022
|
+0.15 / +0.46%
|
32.90
|
33.50
|
32.80
|
33.10
|
33.05
|
30.09
|
1,094,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:53 AM
|
|
|
|
|