|
|
Closing price on 6/5/2020
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
9.95 |
| Volume |
137,990 |
| Split-adjusted Price |
4.94 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
-0.01 / -0.10%
|
10.00
|
10.05
|
9.95
|
9.99
|
9.99
|
4.94
|
137,990
|
|
|
6/4/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.81
|
10.00
|
10.02
|
4.94
|
156,560
|
|
|
6/3/2020
|
+0.35 / +3.63%
|
9.65
|
10.30
|
9.63
|
10.00
|
10.13
|
4.94
|
196,090
|
|
|
6/2/2020
|
+0.14 / +1.47%
|
9.51
|
9.90
|
9.51
|
9.65
|
9.64
|
4.77
|
89,070
|
|
|
6/1/2020
|
-0.25 / -2.56%
|
9.60
|
9.81
|
9.41
|
9.51
|
9.54
|
4.70
|
119,040
|
|
|
5/29/2020
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.50
|
9.76
|
9.66
|
4.82
|
55,720
|
|
|
5/28/2020
|
+0.01 / +0.10%
|
9.51
|
10.05
|
9.50
|
9.76
|
9.76
|
4.82
|
127,030
|
|
|
5/27/2020
|
-0.20 / -2.01%
|
9.85
|
9.95
|
9.40
|
9.75
|
9.77
|
4.82
|
144,590
|
|
|
5/26/2020
|
-0.05 / -0.50%
|
10.00
|
10.50
|
9.50
|
9.95
|
9.99
|
4.92
|
239,500
|
|
|
5/25/2020
|
-0.75 / -6.98%
|
11.00
|
11.50
|
10.00
|
10.00
|
10.70
|
4.94
|
197,750
|
|
|
5/22/2020
|
+0.70 / +6.97%
|
10.05
|
10.75
|
10.05
|
10.75
|
10.72
|
5.31
|
657,860
|
|
|
5/21/2020
|
+0.62 / +6.57%
|
10.05
|
10.05
|
10.00
|
10.05
|
10.04
|
4.97
|
444,220
|
|
|
5/20/2020
|
+0.61 / +6.92%
|
9.43
|
9.43
|
9.40
|
9.43
|
9.43
|
4.66
|
391,570
|
|
|
5/19/2020
|
+0.57 / +6.91%
|
8.20
|
8.82
|
8.20
|
8.82
|
8.57
|
4.36
|
98,470
|
|
|
5/18/2020
|
0.00 / 0.00%
|
8.20
|
8.25
|
8.20
|
8.25
|
8.21
|
4.08
|
30,100
|
|
|
5/15/2020
|
+0.05 / +0.61%
|
8.20
|
8.25
|
8.01
|
8.25
|
8.19
|
4.08
|
13,060
|
|
|
5/14/2020
|
-0.10 / -1.20%
|
8.30
|
8.35
|
8.20
|
8.20
|
8.28
|
4.05
|
16,430
|
|
|
5/13/2020
|
0.00 / 0.00%
|
8.30
|
8.33
|
8.00
|
8.30
|
8.20
|
4.10
|
33,660
|
|
|
5/12/2020
|
+0.04 / +0.48%
|
8.26
|
8.45
|
8.00
|
8.30
|
8.13
|
4.10
|
61,110
|
|
|
5/11/2020
|
+0.11 / +1.35%
|
8.10
|
8.26
|
8.10
|
8.26
|
8.25
|
4.08
|
10,790
|
|
|
5/8/2020
|
+0.15 / +1.88%
|
8.00
|
8.20
|
8.00
|
8.15
|
8.09
|
4.03
|
23,480
|
|
|
5/7/2020
|
+0.10 / +1.27%
|
8.00
|
8.05
|
8.00
|
8.00
|
8.01
|
3.95
|
13,670
|
|
|
5/6/2020
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.94
|
3.90
|
17,880
|
|
|
5/5/2020
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
3.95
|
8,090
|
|
|
5/4/2020
|
-0.30 / -3.70%
|
8.05
|
8.05
|
7.80
|
7.80
|
7.95
|
3.85
|
6,040
|
|
|
4/29/2020
|
0.00 / 0.00%
|
8.10
|
8.15
|
8.00
|
8.10
|
8.09
|
4.00
|
10,010
|
|
|
4/28/2020
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.50
|
8.10
|
7.80
|
4.00
|
13,080
|
|
|
4/27/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.85
|
8.00
|
7.94
|
3.95
|
5,040
|
|
|
4/24/2020
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.95
|
8.00
|
8.03
|
3.95
|
34,350
|
|
|
4/23/2020
|
+0.10 / +1.23%
|
8.03
|
8.30
|
8.03
|
8.20
|
8.06
|
4.05
|
4,340
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,408,200
|
68.20
|
5.74%
|
|
|
|
CIG
|
71,600
|
8.60
|
0.70%
|
|
|
|
CRE
|
109,300
|
8.55
|
0.35%
|
|
|
|
DLG
|
1,276,300
|
2.30
|
0.44%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
122,500
|
2.60
|
0.00%
|
|
|
|
DXS
|
3,216,400
|
8.96
|
3.46%
|
|
|
|
FIR
|
635,400
|
9.00
|
1.35%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|