|
|
Closing price on 6/16/2020
|
|
| Open |
9.99 |
| High |
10.30 |
| Low |
9.60 |
| Volume |
307,290 |
| Split-adjusted Price |
6.51 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.16 / +1.60%
|
9.99
|
10.30
|
9.60
|
10.15
|
10.01
|
6.51
|
307,290
|
|
|
6/15/2020
|
-0.01 / -0.10%
|
10.20
|
10.20
|
9.70
|
9.99
|
10.01
|
6.41
|
204,850
|
|
|
6/12/2020
|
-0.70 / -6.54%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.14
|
6.42
|
415,090
|
|
|
6/11/2020
|
+0.65 / +6.47%
|
10.75
|
10.75
|
10.50
|
10.70
|
10.75
|
6.87
|
903,830
|
|
|
6/10/2020
|
+0.23 / +2.34%
|
9.94
|
10.20
|
9.70
|
10.05
|
9.92
|
6.45
|
304,480
|
|
|
6/9/2020
|
+0.04 / +0.41%
|
9.76
|
9.99
|
9.75
|
9.82
|
9.85
|
6.30
|
76,210
|
|
|
6/8/2020
|
-0.21 / -2.10%
|
10.15
|
10.15
|
9.70
|
9.78
|
9.80
|
6.28
|
188,050
|
|
|
6/5/2020
|
-0.01 / -0.10%
|
10.00
|
10.05
|
9.95
|
9.99
|
9.99
|
6.41
|
137,990
|
|
|
6/4/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.81
|
10.00
|
10.02
|
6.42
|
156,560
|
|
|
6/3/2020
|
+0.35 / +3.63%
|
9.65
|
10.30
|
9.63
|
10.00
|
10.13
|
6.42
|
196,090
|
|
|
6/2/2020
|
+0.14 / +1.47%
|
9.51
|
9.90
|
9.51
|
9.65
|
9.64
|
6.19
|
89,070
|
|
|
6/1/2020
|
-0.25 / -2.56%
|
9.60
|
9.81
|
9.41
|
9.51
|
9.54
|
6.10
|
119,040
|
|
|
5/29/2020
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.50
|
9.76
|
9.66
|
6.26
|
55,720
|
|
|
5/28/2020
|
+0.01 / +0.10%
|
9.51
|
10.05
|
9.50
|
9.76
|
9.76
|
6.26
|
127,030
|
|
|
5/27/2020
|
-0.20 / -2.01%
|
9.85
|
9.95
|
9.40
|
9.75
|
9.77
|
6.26
|
144,590
|
|
|
5/26/2020
|
-0.05 / -0.50%
|
10.00
|
10.50
|
9.50
|
9.95
|
9.99
|
6.39
|
239,500
|
|
|
5/25/2020
|
-0.75 / -6.98%
|
11.00
|
11.50
|
10.00
|
10.00
|
10.70
|
6.42
|
197,750
|
|
|
5/22/2020
|
+0.70 / +6.97%
|
10.05
|
10.75
|
10.05
|
10.75
|
10.72
|
6.90
|
657,860
|
|
|
5/21/2020
|
+0.62 / +6.57%
|
10.05
|
10.05
|
10.00
|
10.05
|
10.04
|
6.45
|
444,220
|
|
|
5/20/2020
|
+0.61 / +6.92%
|
9.43
|
9.43
|
9.40
|
9.43
|
9.43
|
6.05
|
391,570
|
|
|
5/19/2020
|
+0.57 / +6.91%
|
8.20
|
8.82
|
8.20
|
8.82
|
8.57
|
5.66
|
98,470
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|