|
|
Closing price on 7/4/2022
|
|
| Open |
13.20 |
| High |
13.70 |
| Low |
13.20 |
| Volume |
607,600 |
| Split-adjusted Price |
12.18 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.30 / +2.29%
|
13.20
|
13.70
|
13.20
|
13.40
|
13.43
|
12.18
|
607,600
|
|
|
7/1/2022
|
+0.40 / +3.15%
|
12.45
|
13.30
|
12.00
|
13.10
|
12.46
|
11.91
|
588,900
|
|
|
6/30/2022
|
-0.80 / -5.93%
|
13.50
|
13.50
|
12.70
|
12.70
|
13.07
|
11.55
|
851,900
|
|
|
6/29/2022
|
-0.30 / -2.17%
|
13.50
|
13.90
|
13.35
|
13.50
|
13.57
|
12.27
|
572,500
|
|
|
6/28/2022
|
+0.20 / +1.47%
|
13.60
|
14.30
|
13.40
|
13.80
|
13.77
|
12.55
|
626,900
|
|
|
6/27/2022
|
+0.55 / +4.21%
|
13.10
|
13.80
|
12.90
|
13.60
|
13.29
|
12.36
|
653,300
|
|
|
6/24/2022
|
-0.15 / -1.14%
|
13.40
|
13.60
|
13.05
|
13.05
|
13.28
|
11.86
|
1,083,800
|
|
|
6/23/2022
|
+0.85 / +6.88%
|
13.00
|
13.20
|
12.55
|
13.20
|
12.97
|
12.00
|
913,400
|
|
|
6/22/2022
|
+0.80 / +6.93%
|
12.35
|
12.35
|
11.60
|
12.35
|
12.22
|
11.23
|
789,300
|
|
|
6/21/2022
|
-0.80 / -6.48%
|
11.50
|
12.25
|
11.50
|
11.55
|
11.61
|
10.50
|
1,834,000
|
|
|
6/20/2022
|
-0.90 / -6.79%
|
12.60
|
13.70
|
12.35
|
12.35
|
12.86
|
11.23
|
1,332,100
|
|
|
6/17/2022
|
-0.95 / -6.69%
|
14.00
|
14.00
|
13.25
|
13.25
|
13.36
|
12.05
|
1,614,100
|
|
|
6/16/2022
|
-0.90 / -5.96%
|
15.70
|
15.70
|
14.20
|
14.20
|
14.97
|
12.91
|
958,300
|
|
|
6/15/2022
|
-1.10 / -6.79%
|
15.60
|
16.20
|
15.10
|
15.10
|
15.19
|
13.73
|
2,264,700
|
|
|
6/14/2022
|
-1.20 / -6.90%
|
16.80
|
16.95
|
16.20
|
16.20
|
16.33
|
14.73
|
2,138,200
|
|
|
6/13/2022
|
-1.30 / -6.95%
|
17.65
|
18.15
|
17.40
|
17.40
|
17.59
|
15.82
|
2,654,000
|
|
|
6/10/2022
|
-0.80 / -4.10%
|
19.35
|
19.40
|
18.65
|
18.70
|
18.99
|
17.00
|
1,014,900
|
|
|
6/9/2022
|
+0.50 / +2.63%
|
19.00
|
19.85
|
18.95
|
19.50
|
19.40
|
17.73
|
1,290,100
|
|
|
6/8/2022
|
+0.40 / +2.15%
|
19.00
|
19.25
|
18.60
|
19.00
|
19.03
|
17.27
|
727,900
|
|
|
6/7/2022
|
-0.60 / -3.13%
|
19.00
|
19.00
|
18.00
|
18.60
|
18.57
|
16.91
|
597,400
|
|
|
6/6/2022
|
+0.50 / +2.67%
|
18.70
|
19.50
|
18.35
|
19.20
|
18.84
|
17.45
|
1,762,800
|
|
|
6/3/2022
|
-0.60 / -3.11%
|
19.30
|
19.40
|
18.60
|
18.70
|
18.90
|
17.00
|
1,207,400
|
|
|
6/2/2022
|
-1.40 / -6.76%
|
20.50
|
20.60
|
19.30
|
19.30
|
19.81
|
17.55
|
1,541,100
|
|
|
6/1/2022
|
+0.15 / +0.73%
|
20.20
|
20.95
|
20.00
|
20.70
|
20.35
|
18.82
|
821,400
|
|
|
5/31/2022
|
-0.65 / -3.07%
|
21.20
|
21.50
|
20.55
|
20.55
|
20.93
|
18.68
|
739,200
|
|
|
5/30/2022
|
+0.45 / +2.17%
|
21.00
|
21.70
|
20.70
|
21.20
|
21.09
|
19.27
|
1,113,800
|
|
|
5/27/2022
|
-0.05 / -0.24%
|
20.70
|
21.20
|
20.55
|
20.75
|
20.83
|
18.86
|
930,700
|
|
|
5/26/2022
|
-0.05 / -0.24%
|
20.50
|
21.20
|
20.50
|
20.80
|
20.79
|
18.91
|
702,500
|
|
|
5/25/2022
|
+0.85 / +4.25%
|
20.00
|
21.00
|
19.60
|
20.85
|
20.34
|
18.95
|
1,461,300
|
|
|
5/24/2022
|
+0.45 / +2.30%
|
19.25
|
20.00
|
18.90
|
20.00
|
19.38
|
18.18
|
508,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|