|
|
Closing price on 7/9/2020
|
|
| Open |
11.30 |
| High |
11.75 |
| Low |
11.30 |
| Volume |
980,220 |
| Split-adjusted Price |
8.20 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2020
|
-0.70 / -6.54%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.14
|
6.42
|
415,090
|
|
|
6/11/2020
|
+0.65 / +6.47%
|
10.75
|
10.75
|
10.50
|
10.70
|
10.75
|
6.87
|
903,830
|
|
|
6/10/2020
|
+0.23 / +2.34%
|
9.94
|
10.20
|
9.70
|
10.05
|
9.92
|
6.45
|
304,480
|
|
|
6/9/2020
|
+0.04 / +0.41%
|
9.76
|
9.99
|
9.75
|
9.82
|
9.85
|
6.30
|
76,210
|
|
|
6/8/2020
|
-0.21 / -2.10%
|
10.15
|
10.15
|
9.70
|
9.78
|
9.80
|
6.28
|
188,050
|
|
|
6/5/2020
|
-0.01 / -0.10%
|
10.00
|
10.05
|
9.95
|
9.99
|
9.99
|
6.41
|
137,990
|
|
|
6/4/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.81
|
10.00
|
10.02
|
6.42
|
156,560
|
|
|
6/3/2020
|
+0.35 / +3.63%
|
9.65
|
10.30
|
9.63
|
10.00
|
10.13
|
6.42
|
196,090
|
|
|
6/2/2020
|
+0.14 / +1.47%
|
9.51
|
9.90
|
9.51
|
9.65
|
9.64
|
6.19
|
89,070
|
|
|
6/1/2020
|
-0.25 / -2.56%
|
9.60
|
9.81
|
9.41
|
9.51
|
9.54
|
6.10
|
119,040
|
|
|
5/29/2020
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.50
|
9.76
|
9.66
|
6.26
|
55,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|