|
Closing price on 7/24/2020
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.66 |
| Volume |
759,290 |
| Split-adjusted Price |
7.40 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-0.80 / -7.34%
|
10.50
|
10.50
|
9.66
|
10.10
|
10.14
|
7.40
|
759,290
|
|
|
7/23/2020
|
+0.10 / +0.93%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.98
|
7.61
|
231,470
|
|
|
7/22/2020
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.75
|
10.80
|
10.88
|
7.54
|
172,130
|
|
|
7/21/2020
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.55
|
10.90
|
10.82
|
7.61
|
332,500
|
|
|
7/20/2020
|
-0.20 / -1.77%
|
11.30
|
11.50
|
11.05
|
11.10
|
11.15
|
7.75
|
356,100
|
|
|
7/17/2020
|
-0.15 / -1.31%
|
11.60
|
11.60
|
11.25
|
11.30
|
11.34
|
7.89
|
325,310
|
|
|
7/16/2020
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.35
|
11.45
|
11.53
|
7.99
|
336,150
|
|
|
7/15/2020
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.55
|
11.65
|
11.62
|
8.13
|
392,420
|
|
|
7/14/2020
|
-0.05 / -0.43%
|
11.55
|
11.65
|
11.40
|
11.60
|
11.52
|
8.10
|
487,350
|
|
|
7/13/2020
|
-0.10 / -0.85%
|
11.90
|
11.95
|
11.60
|
11.65
|
11.75
|
8.13
|
196,300
|
|
|
7/10/2020
|
0.00 / 0.00%
|
11.75
|
12.00
|
11.20
|
11.75
|
11.77
|
8.20
|
292,620
|
|
|
7/9/2020
|
+0.75 / +6.82%
|
11.30
|
11.75
|
11.30
|
11.75
|
11.68
|
8.20
|
980,220
|
|
|
7/8/2020
|
+0.20 / +1.85%
|
10.80
|
11.05
|
10.80
|
11.00
|
10.87
|
7.68
|
207,230
|
|
|
7/7/2020
|
-0.05 / -0.46%
|
10.85
|
11.20
|
10.70
|
10.80
|
10.93
|
7.54
|
380,470
|
|
|
7/6/2020
|
+0.15 / +1.40%
|
10.95
|
10.95
|
10.60
|
10.85
|
10.75
|
7.57
|
304,310
|
|
|
7/3/2020
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.74
|
7.47
|
352,570
|
|
|
7/2/2020
|
-0.25 / -2.26%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.00
|
7.54
|
409,060
|
|
|
7/1/2020
|
+0.65 / +6.25%
|
10.50
|
11.10
|
10.05
|
11.05
|
10.62
|
7.71
|
429,930
|
|
|
6/30/2020
|
-0.25 / -2.35%
|
10.35
|
10.80
|
9.91
|
10.40
|
10.23
|
7.26
|
740,490
|
|
|
6/29/2020
|
-0.80 / -6.99%
|
11.40
|
11.40
|
10.65
|
10.65
|
10.79
|
7.43
|
719,390
|
|
|
6/26/2020
|
-0.20 / -1.58%
|
12.80
|
12.80
|
12.40
|
12.45
|
12.53
|
7.99
|
395,340
|
|
|
6/25/2020
|
-0.15 / -1.17%
|
12.55
|
12.90
|
12.30
|
12.65
|
12.60
|
8.12
|
442,250
|
|
|
6/24/2020
|
+0.30 / +2.40%
|
12.50
|
13.25
|
12.50
|
12.80
|
12.83
|
8.21
|
1,029,800
|
|
|
6/23/2020
|
+0.50 / +4.17%
|
12.00
|
12.75
|
11.80
|
12.50
|
12.39
|
8.02
|
907,240
|
|
|
6/22/2020
|
+0.05 / +0.42%
|
12.00
|
12.40
|
11.80
|
12.00
|
12.08
|
7.70
|
649,780
|
|
|
6/19/2020
|
+0.75 / +6.70%
|
11.90
|
11.95
|
11.40
|
11.95
|
11.87
|
7.67
|
1,403,840
|
|
|
6/18/2020
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.20
|
11.20
|
10.87
|
7.19
|
745,310
|
|
|
6/17/2020
|
+0.35 / +3.45%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.34
|
6.74
|
611,520
|
|
|
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
|
|
|