|
|
Closing price on 7/24/2024
|
|
| Open |
22.70 |
| High |
24.00 |
| Low |
22.70 |
| Volume |
163,800 |
| Split-adjusted Price |
18.48 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2024
|
0.00 / 0.00%
|
22.70
|
24.00
|
22.70
|
24.00
|
23.61
|
18.48
|
163,800
|
|
|
7/23/2024
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
24.00
|
23.98
|
18.48
|
163,600
|
|
|
7/22/2024
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.50
|
24.00
|
23.94
|
18.48
|
221,000
|
|
|
7/19/2024
|
0.00 / 0.00%
|
23.50
|
24.35
|
23.50
|
24.00
|
24.01
|
18.48
|
261,800
|
|
|
7/18/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
24.00
|
23.50
|
18.48
|
270,200
|
|
|
7/17/2024
|
-1.20 / -4.76%
|
24.90
|
25.30
|
23.60
|
24.00
|
24.38
|
18.48
|
388,200
|
|
|
7/16/2024
|
-1.00 / -3.82%
|
25.75
|
26.20
|
25.20
|
25.20
|
25.68
|
19.40
|
175,300
|
|
|
7/15/2024
|
-0.30 / -1.13%
|
26.60
|
26.60
|
26.05
|
26.20
|
26.26
|
20.17
|
103,400
|
|
|
7/12/2024
|
-0.80 / -2.93%
|
27.30
|
27.30
|
25.95
|
26.50
|
26.33
|
20.40
|
281,800
|
|
|
7/11/2024
|
+0.15 / +0.55%
|
27.95
|
28.75
|
26.50
|
27.30
|
27.68
|
21.02
|
290,200
|
|
|
7/10/2024
|
+1.75 / +6.89%
|
25.70
|
27.15
|
25.50
|
27.15
|
26.55
|
20.90
|
932,900
|
|
|
7/9/2024
|
0.00 / 0.00%
|
25.40
|
25.90
|
25.40
|
25.40
|
25.45
|
19.56
|
363,212
|
|
|
7/8/2024
|
+0.05 / +0.20%
|
25.30
|
25.70
|
25.25
|
25.40
|
25.46
|
19.56
|
275,600
|
|
|
7/5/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.15
|
25.35
|
25.28
|
19.52
|
145,700
|
|
|
7/4/2024
|
-0.15 / -0.59%
|
25.30
|
25.45
|
25.30
|
25.35
|
25.40
|
19.52
|
365,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
25.55
|
25.80
|
25.30
|
25.50
|
25.47
|
19.63
|
170,600
|
|
|
7/2/2024
|
0.00 / 0.00%
|
25.50
|
25.55
|
25.25
|
25.50
|
25.41
|
19.63
|
364,700
|
|
|
7/1/2024
|
+0.05 / +0.20%
|
25.80
|
25.80
|
25.30
|
25.50
|
25.40
|
19.63
|
391,600
|
|
|
6/28/2024
|
-0.05 / -0.20%
|
25.75
|
26.25
|
25.20
|
25.45
|
25.45
|
19.59
|
419,100
|
|
|
6/27/2024
|
+0.20 / +0.79%
|
25.45
|
26.45
|
25.25
|
25.50
|
25.53
|
19.63
|
507,300
|
|
|
6/26/2024
|
-0.15 / -0.59%
|
25.25
|
25.60
|
25.20
|
25.30
|
25.36
|
19.48
|
571,100
|
|
|
6/25/2024
|
-0.10 / -0.39%
|
25.35
|
25.70
|
25.15
|
25.45
|
25.32
|
19.59
|
283,900
|
|
|
6/24/2024
|
-0.45 / -1.73%
|
26.45
|
26.45
|
25.25
|
25.55
|
25.54
|
19.67
|
466,500
|
|
|
6/21/2024
|
+0.80 / +3.17%
|
25.25
|
26.35
|
25.20
|
26.00
|
25.74
|
20.02
|
443,900
|
|
|
6/20/2024
|
-0.30 / -1.18%
|
25.50
|
25.55
|
25.10
|
25.20
|
25.33
|
19.40
|
367,100
|
|
|
6/19/2024
|
-0.15 / -0.58%
|
25.80
|
25.90
|
25.20
|
25.50
|
25.57
|
19.63
|
392,800
|
|
|
6/18/2024
|
+0.10 / +0.39%
|
25.80
|
26.50
|
25.50
|
25.65
|
25.91
|
19.75
|
318,100
|
|
|
6/17/2024
|
+0.05 / +0.20%
|
25.15
|
25.85
|
25.15
|
25.55
|
25.43
|
19.67
|
251,200
|
|
|
6/14/2024
|
-0.10 / -0.39%
|
25.65
|
26.30
|
25.35
|
25.50
|
25.63
|
19.63
|
734,200
|
|
|
6/13/2024
|
-0.30 / -1.16%
|
25.90
|
25.90
|
25.50
|
25.60
|
25.69
|
19.71
|
374,984
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,801,500
|
71.70
|
3.91%
|
|
|
|
CIG
|
171,300
|
9.27
|
6.92%
|
|
|
|
CRE
|
240,500
|
8.76
|
-2.56%
|
|
|
|
DLG
|
26,662,200
|
3.72
|
4.79%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
110,500
|
2.50
|
0.00%
|
|
|
|
DXS
|
7,181,400
|
10.95
|
3.79%
|
|
|
|
FIR
|
570,600
|
9.20
|
-1.08%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|