|
|
Closing price on 8/18/2023
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
24.50 |
| Volume |
1,050,000 |
| Split-adjusted Price |
24.50 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-1.80 / -6.84%
|
26.00
|
26.10
|
24.50
|
24.50
|
25.67
|
24.50
|
1,050,000
|
|
|
8/17/2023
|
-0.40 / -1.50%
|
26.70
|
26.85
|
26.30
|
26.30
|
26.51
|
26.30
|
416,100
|
|
|
8/16/2023
|
+0.90 / +3.49%
|
25.90
|
26.70
|
25.55
|
26.70
|
26.16
|
26.70
|
780,200
|
|
|
8/15/2023
|
+0.80 / +3.20%
|
25.50
|
25.80
|
25.30
|
25.80
|
25.63
|
25.80
|
665,400
|
|
|
8/14/2023
|
+0.80 / +3.31%
|
23.95
|
25.45
|
23.95
|
25.00
|
25.01
|
25.00
|
621,100
|
|
|
8/11/2023
|
+0.20 / +0.83%
|
24.00
|
24.80
|
23.80
|
24.20
|
24.01
|
24.20
|
205,700
|
|
|
8/10/2023
|
-0.30 / -1.23%
|
24.70
|
24.85
|
23.90
|
24.00
|
24.40
|
24.00
|
354,500
|
|
|
8/9/2023
|
+0.05 / +0.21%
|
24.30
|
24.70
|
24.00
|
24.30
|
24.37
|
24.30
|
203,100
|
|
|
8/8/2023
|
+0.75 / +3.19%
|
23.50
|
24.55
|
23.50
|
24.25
|
24.14
|
24.25
|
398,900
|
|
|
8/7/2023
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.61
|
23.50
|
211,700
|
|
|
8/4/2023
|
+0.30 / +1.29%
|
23.30
|
23.95
|
23.30
|
23.60
|
23.51
|
23.60
|
348,800
|
|
|
8/3/2023
|
-0.50 / -2.10%
|
24.00
|
24.00
|
23.25
|
23.30
|
23.44
|
23.30
|
568,100
|
|
|
8/2/2023
|
-0.45 / -1.86%
|
24.00
|
24.75
|
23.50
|
23.80
|
23.85
|
23.80
|
511,700
|
|
|
8/1/2023
|
-0.95 / -3.77%
|
25.65
|
25.65
|
24.25
|
24.25
|
24.88
|
24.25
|
423,100
|
|
|
7/31/2023
|
-0.60 / -2.33%
|
25.85
|
26.10
|
25.10
|
25.20
|
25.39
|
25.20
|
255,500
|
|
|
7/28/2023
|
0.00 / 0.00%
|
25.80
|
26.35
|
25.70
|
25.80
|
26.08
|
25.80
|
351,800
|
|
|
7/27/2023
|
0.00 / 0.00%
|
25.60
|
25.90
|
25.00
|
25.80
|
25.46
|
25.80
|
369,300
|
|
|
7/26/2023
|
-0.40 / -1.53%
|
26.20
|
26.30
|
25.80
|
25.80
|
25.92
|
25.80
|
165,400
|
|
|
7/25/2023
|
+0.90 / +3.56%
|
25.30
|
26.70
|
25.30
|
26.20
|
26.14
|
26.20
|
401,800
|
|
|
7/24/2023
|
-0.70 / -2.69%
|
26.10
|
26.10
|
25.20
|
25.30
|
25.48
|
25.30
|
407,900
|
|
|
7/21/2023
|
-0.05 / -0.19%
|
26.10
|
26.10
|
25.50
|
26.00
|
25.77
|
26.00
|
424,800
|
|
|
7/20/2023
|
+0.05 / +0.19%
|
26.10
|
26.10
|
25.55
|
26.05
|
25.86
|
26.05
|
594,600
|
|
|
7/19/2023
|
+1.20 / +4.84%
|
24.95
|
26.00
|
24.95
|
26.00
|
25.59
|
26.00
|
1,127,100
|
|
|
7/18/2023
|
+1.10 / +4.64%
|
23.75
|
24.90
|
23.55
|
24.80
|
24.45
|
24.80
|
864,300
|
|
|
7/17/2023
|
+0.70 / +3.04%
|
23.00
|
23.80
|
23.00
|
23.70
|
23.40
|
23.70
|
1,116,700
|
|
|
7/14/2023
|
-0.35 / -1.50%
|
23.40
|
23.50
|
22.75
|
23.00
|
23.14
|
23.00
|
272,000
|
|
|
7/13/2023
|
+0.65 / +2.86%
|
23.05
|
23.50
|
22.95
|
23.35
|
23.26
|
23.35
|
159,800
|
|
|
7/12/2023
|
-0.15 / -0.66%
|
22.85
|
23.00
|
22.65
|
22.70
|
22.80
|
22.70
|
82,300
|
|
|
7/11/2023
|
+0.05 / +0.22%
|
23.25
|
23.25
|
22.85
|
22.85
|
22.99
|
22.85
|
109,400
|
|
|
7/10/2023
|
0.00 / 0.00%
|
22.65
|
23.20
|
22.65
|
22.80
|
22.92
|
22.80
|
83,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|