|
|
Closing price on 8/17/2022
|
|
| Open |
21.10 |
| High |
22.55 |
| Low |
21.10 |
| Volume |
4,888,400 |
| Split-adjusted Price |
19.82 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
+0.70 / +3.32%
|
21.10
|
22.55
|
21.10
|
21.80
|
22.09
|
19.82
|
4,888,400
|
|
|
8/16/2022
|
-0.30 / -1.40%
|
21.25
|
21.60
|
21.05
|
21.10
|
21.36
|
19.18
|
894,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.25
|
21.40
|
21.47
|
19.45
|
918,200
|
|
|
8/12/2022
|
+0.10 / +0.47%
|
21.25
|
21.75
|
20.70
|
21.40
|
21.33
|
19.45
|
789,200
|
|
|
8/11/2022
|
-0.30 / -1.39%
|
21.85
|
21.85
|
21.00
|
21.30
|
21.49
|
19.36
|
1,087,900
|
|
|
8/10/2022
|
+0.05 / +0.23%
|
21.55
|
21.90
|
21.05
|
21.60
|
21.66
|
19.64
|
749,400
|
|
|
8/9/2022
|
+0.75 / +3.61%
|
20.60
|
22.00
|
20.40
|
21.55
|
21.20
|
19.59
|
1,814,300
|
|
|
8/8/2022
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.60
|
20.80
|
20.77
|
18.91
|
916,700
|
|
|
8/5/2022
|
+0.45 / +2.21%
|
20.20
|
21.00
|
19.65
|
20.80
|
20.47
|
18.91
|
1,630,800
|
|
|
8/4/2022
|
-0.55 / -2.63%
|
20.40
|
20.90
|
19.90
|
20.35
|
20.27
|
18.50
|
1,808,400
|
|
|
8/3/2022
|
-0.05 / -0.24%
|
20.75
|
21.20
|
20.35
|
20.90
|
20.97
|
19.00
|
1,615,400
|
|
|
8/2/2022
|
+0.95 / +4.75%
|
20.00
|
21.00
|
19.80
|
20.95
|
20.32
|
19.05
|
2,394,600
|
|
|
8/1/2022
|
+0.85 / +4.44%
|
19.15
|
20.15
|
19.05
|
20.00
|
19.77
|
18.18
|
1,523,400
|
|
|
7/29/2022
|
-0.95 / -4.73%
|
20.00
|
20.15
|
19.15
|
19.15
|
19.61
|
17.41
|
2,551,400
|
|
|
7/28/2022
|
0.00 / 0.00%
|
20.50
|
20.55
|
19.60
|
20.10
|
20.08
|
18.27
|
1,937,200
|
|
|
7/27/2022
|
+1.20 / +6.35%
|
18.50
|
20.15
|
18.50
|
20.10
|
19.63
|
18.27
|
2,056,800
|
|
|
7/26/2022
|
+0.50 / +2.72%
|
18.45
|
19.20
|
18.00
|
18.90
|
18.62
|
17.18
|
1,515,600
|
|
|
7/25/2022
|
+0.20 / +1.10%
|
18.00
|
18.40
|
17.90
|
18.40
|
18.14
|
16.73
|
1,146,700
|
|
|
7/22/2022
|
+0.05 / +0.28%
|
18.15
|
18.65
|
17.90
|
18.20
|
18.32
|
16.55
|
1,567,300
|
|
|
7/21/2022
|
+0.20 / +1.11%
|
17.95
|
18.30
|
17.50
|
18.15
|
17.97
|
16.50
|
1,565,800
|
|
|
7/20/2022
|
+0.75 / +4.36%
|
17.80
|
18.20
|
17.30
|
17.95
|
17.97
|
16.32
|
2,641,200
|
|
|
7/19/2022
|
+1.10 / +6.83%
|
15.90
|
17.20
|
15.80
|
17.20
|
16.50
|
15.64
|
2,304,000
|
|
|
7/18/2022
|
+0.15 / +0.94%
|
15.95
|
16.50
|
15.80
|
16.10
|
16.15
|
14.64
|
1,843,400
|
|
|
7/15/2022
|
+0.35 / +2.24%
|
15.95
|
16.35
|
15.60
|
15.95
|
16.04
|
14.50
|
1,876,600
|
|
|
7/14/2022
|
+0.15 / +0.97%
|
15.80
|
16.50
|
15.55
|
15.60
|
16.04
|
14.18
|
1,885,300
|
|
|
7/13/2022
|
+1.00 / +6.92%
|
14.60
|
15.45
|
14.60
|
15.45
|
15.25
|
14.05
|
1,416,300
|
|
|
7/12/2022
|
+0.85 / +6.25%
|
13.60
|
14.50
|
13.35
|
14.45
|
14.14
|
13.14
|
1,031,100
|
|
|
7/11/2022
|
-0.05 / -0.37%
|
13.65
|
14.10
|
13.40
|
13.60
|
13.72
|
12.36
|
714,400
|
|
|
7/8/2022
|
+0.85 / +6.64%
|
12.95
|
13.65
|
12.95
|
13.65
|
13.54
|
12.41
|
1,358,100
|
|
|
7/7/2022
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.53
|
11.64
|
492,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|