|
Closing price on 7/29/2026
|
|
| Open |
5.98 |
| High |
5.98 |
| Low |
5.60 |
| Volume |
36,900 |
| Split-adjusted Price |
5.70 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2026
|
-0.25 / -4.20%
|
5.98
|
5.98
|
5.60
|
5.70
|
5.70
|
5.70
|
36,900
|
|
|
7/28/2026
|
+0.10 / +1.71%
|
5.60
|
5.95
|
5.60
|
5.95
|
5.88
|
5.95
|
14,500
|
|
|
7/27/2026
|
-0.14 / -2.34%
|
5.58
|
5.85
|
5.58
|
5.85
|
5.67
|
5.85
|
90,600
|
|
|
7/24/2026
|
-0.15 / -2.44%
|
6.05
|
6.44
|
5.99
|
5.99
|
6.17
|
5.99
|
16,200
|
|
|
7/23/2026
|
+0.01 / +0.16%
|
5.82
|
6.53
|
5.82
|
6.14
|
6.26
|
6.14
|
26,100
|
|
|
7/22/2026
|
-0.08 / -1.29%
|
6.21
|
6.21
|
5.78
|
6.13
|
5.96
|
6.13
|
32,600
|
|
|
7/21/2026
|
-0.20 / -3.12%
|
6.41
|
6.41
|
6.21
|
6.21
|
6.31
|
6.21
|
248,900
|
|
|
7/20/2026
|
-0.07 / -1.08%
|
6.48
|
6.48
|
6.21
|
6.41
|
6.39
|
6.41
|
65,100
|
|
|
7/17/2026
|
-0.02 / -0.31%
|
6.40
|
6.48
|
6.28
|
6.48
|
6.30
|
6.48
|
25,900
|
|
|
7/16/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.49
|
6.50
|
6.55
|
6.50
|
19,500
|
|
|
7/15/2026
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.38
|
6.50
|
6.45
|
6.50
|
486,900
|
|
|
7/14/2026
|
-0.03 / -0.45%
|
6.69
|
6.70
|
6.50
|
6.60
|
6.51
|
6.60
|
110,300
|
|
|
7/13/2026
|
+0.28 / +4.41%
|
6.77
|
6.78
|
6.51
|
6.63
|
6.72
|
6.63
|
45,800
|
|
|
7/10/2026
|
-0.15 / -2.31%
|
6.34
|
6.40
|
6.32
|
6.35
|
6.36
|
6.35
|
44,900
|
|
|
7/9/2026
|
-0.09 / -1.37%
|
6.59
|
6.59
|
6.50
|
6.50
|
6.53
|
6.50
|
4,100
|
|
|
7/8/2026
|
-0.10 / -1.49%
|
6.54
|
6.68
|
6.23
|
6.59
|
6.47
|
6.59
|
20,800
|
|
|
7/7/2026
|
+0.09 / +1.36%
|
6.50
|
6.69
|
6.50
|
6.69
|
6.60
|
6.69
|
25,100
|
|
|
7/6/2026
|
-0.11 / -1.64%
|
6.72
|
6.99
|
6.60
|
6.60
|
6.64
|
6.60
|
21,200
|
|
|
7/3/2026
|
+0.02 / +0.30%
|
6.72
|
6.72
|
6.69
|
6.71
|
6.71
|
6.71
|
12,300
|
|
|
7/2/2026
|
+0.04 / +0.60%
|
6.67
|
6.70
|
6.66
|
6.69
|
6.68
|
6.69
|
33,300
|
|
|
7/1/2026
|
-0.10 / -1.48%
|
6.75
|
6.75
|
6.65
|
6.65
|
6.66
|
6.65
|
47,000
|
|
|
6/30/2026
|
-0.09 / -1.32%
|
6.83
|
6.98
|
6.75
|
6.75
|
6.84
|
6.75
|
36,000
|
|
|
6/29/2026
|
-0.01 / -0.15%
|
6.80
|
6.85
|
6.66
|
6.84
|
6.75
|
6.84
|
41,200
|
|
|
6/26/2026
|
-0.01 / -0.15%
|
6.95
|
6.95
|
6.78
|
6.85
|
6.81
|
6.85
|
25,500
|
|
|
6/25/2026
|
-0.03 / -0.44%
|
6.86
|
6.87
|
6.85
|
6.86
|
6.87
|
6.86
|
11,900
|
|
|
6/24/2026
|
-0.03 / -0.43%
|
6.92
|
6.92
|
6.85
|
6.89
|
6.89
|
6.89
|
38,700
|
|
|
6/23/2026
|
-0.08 / -1.14%
|
6.91
|
7.00
|
6.91
|
6.92
|
6.94
|
6.92
|
35,900
|
|
|
6/22/2026
|
+0.10 / +1.45%
|
6.90
|
7.09
|
6.90
|
7.00
|
7.00
|
7.00
|
83,900
|
|
|
6/19/2026
|
-0.06 / -0.86%
|
6.96
|
6.96
|
6.90
|
6.90
|
6.92
|
6.90
|
46,700
|
|
|
6/18/2026
|
-0.04 / -0.57%
|
7.00
|
7.00
|
6.95
|
6.96
|
6.96
|
6.96
|
17,400
|
|
|