|
|
Closing price on 6/1/2021
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
1,802,800 |
| Split-adjusted Price |
10.95 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
-0.15 / -0.90%
|
16.60
|
16.70
|
16.20
|
16.55
|
16.39
|
10.95
|
1,802,800
|
|
|
5/31/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.55
|
16.70
|
16.68
|
11.05
|
1,313,900
|
|
|
5/28/2021
|
+0.15 / +0.89%
|
16.75
|
17.00
|
16.60
|
17.00
|
16.85
|
11.25
|
1,613,400
|
|
|
5/27/2021
|
+0.20 / +1.20%
|
16.55
|
17.20
|
16.55
|
16.85
|
16.89
|
11.15
|
2,558,900
|
|
|
5/26/2021
|
-0.60 / -3.48%
|
17.00
|
17.15
|
16.50
|
16.65
|
16.78
|
11.01
|
4,066,500
|
|
|
5/25/2021
|
-0.45 / -2.54%
|
17.70
|
17.70
|
17.25
|
17.25
|
17.41
|
11.41
|
2,602,100
|
|
|
5/24/2021
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.30
|
17.70
|
17.69
|
11.71
|
2,707,700
|
|
|
5/21/2021
|
+0.15 / +0.85%
|
17.75
|
18.30
|
17.60
|
17.70
|
18.09
|
11.71
|
3,012,100
|
|
|
5/20/2021
|
+0.10 / +0.57%
|
17.40
|
17.75
|
17.40
|
17.55
|
17.49
|
11.61
|
1,402,500
|
|
|
5/19/2021
|
-0.30 / -1.69%
|
17.50
|
18.00
|
17.40
|
17.45
|
17.65
|
11.54
|
1,812,600
|
|
|
5/18/2021
|
+0.40 / +2.31%
|
17.20
|
17.75
|
17.00
|
17.75
|
17.00
|
11.74
|
2,021,100
|
|
|
5/17/2021
|
-0.10 / -0.57%
|
18.00
|
18.10
|
17.35
|
17.35
|
17.35
|
11.48
|
2,739,200
|
|
|
5/14/2021
|
+1.10 / +6.73%
|
16.40
|
17.45
|
16.35
|
17.45
|
17.15
|
11.54
|
5,305,900
|
|
|
5/13/2021
|
-0.10 / -0.61%
|
16.35
|
16.65
|
16.30
|
16.35
|
16.50
|
10.82
|
1,487,500
|
|
|
5/12/2021
|
+0.35 / +2.17%
|
16.20
|
16.85
|
16.15
|
16.45
|
16.54
|
10.88
|
2,147,100
|
|
|
5/11/2021
|
+0.55 / +3.54%
|
15.55
|
16.45
|
15.55
|
16.10
|
16.13
|
10.65
|
3,431,100
|
|
|
5/10/2021
|
-0.35 / -2.20%
|
15.70
|
15.85
|
15.55
|
15.55
|
15.72
|
10.29
|
1,096,700
|
|
|
5/7/2021
|
+0.40 / +2.58%
|
15.50
|
16.20
|
15.40
|
15.90
|
15.91
|
10.52
|
3,160,600
|
|
|
5/6/2021
|
+0.20 / +1.31%
|
15.30
|
15.55
|
15.20
|
15.50
|
15.39
|
10.25
|
1,496,900
|
|
|
5/5/2021
|
+0.05 / +0.33%
|
15.25
|
15.50
|
15.20
|
15.30
|
15.33
|
10.12
|
1,042,500
|
|
|
5/4/2021
|
+0.05 / +0.33%
|
15.20
|
15.55
|
14.90
|
15.25
|
15.26
|
10.09
|
1,041,900
|
|
|
4/29/2021
|
-0.30 / -1.94%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.36
|
10.05
|
639,900
|
|
|
4/28/2021
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.20
|
15.50
|
15.63
|
10.25
|
1,363,200
|
|
|
4/27/2021
|
+0.60 / +4.05%
|
14.80
|
15.80
|
14.50
|
15.40
|
15.13
|
10.19
|
1,453,400
|
|
|
4/26/2021
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.75
|
14.80
|
14.93
|
9.79
|
986,100
|
|
|
4/23/2021
|
+0.30 / +2.00%
|
14.80
|
15.30
|
14.60
|
15.30
|
14.93
|
10.12
|
1,432,900
|
|
|
4/22/2021
|
-0.65 / -4.15%
|
15.40
|
15.95
|
15.00
|
15.00
|
15.40
|
9.92
|
1,647,100
|
|
|
4/20/2021
|
-0.35 / -2.19%
|
16.00
|
16.15
|
15.50
|
15.65
|
15.79
|
10.35
|
1,062,200
|
|
|
4/19/2021
|
+0.40 / +2.56%
|
15.50
|
16.30
|
15.30
|
16.00
|
15.87
|
10.58
|
2,482,400
|
|
|
4/16/2021
|
+0.30 / +1.96%
|
15.30
|
15.70
|
15.10
|
15.60
|
15.28
|
10.32
|
2,130,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|