|
|
Closing price on 8/22/2024
|
|
| Open |
25.30 |
| High |
25.60 |
| Low |
25.25 |
| Volume |
247,200 |
| Split-adjusted Price |
25.30 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.25
|
25.30
|
25.40
|
25.30
|
247,200
|
|
|
8/21/2024
|
+0.05 / +0.20%
|
25.50
|
25.50
|
25.10
|
25.30
|
25.23
|
25.30
|
303,500
|
|
|
8/20/2024
|
+0.05 / +0.20%
|
25.50
|
25.50
|
25.15
|
25.25
|
25.28
|
25.25
|
271,400
|
|
|
8/19/2024
|
+0.20 / +0.80%
|
25.60
|
25.60
|
24.55
|
25.20
|
25.15
|
25.20
|
383,800
|
|
|
8/16/2024
|
+1.10 / +4.60%
|
24.00
|
25.00
|
23.95
|
25.00
|
24.41
|
25.00
|
250,300
|
|
|
8/15/2024
|
-0.05 / -0.21%
|
23.70
|
23.95
|
23.70
|
23.90
|
23.91
|
23.90
|
155,700
|
|
|
8/14/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.95
|
23.89
|
23.95
|
142,300
|
|
|
8/13/2024
|
+0.05 / +0.21%
|
23.90
|
24.00
|
23.60
|
23.95
|
23.91
|
23.95
|
215,400
|
|
|
8/12/2024
|
-0.10 / -0.42%
|
23.90
|
23.95
|
23.80
|
23.90
|
23.89
|
23.90
|
114,500
|
|
|
8/9/2024
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.88
|
24.00
|
219,900
|
|
|
8/8/2024
|
+0.05 / +0.21%
|
23.75
|
24.00
|
23.60
|
23.80
|
23.83
|
23.80
|
207,300
|
|
|
8/7/2024
|
-0.05 / -0.21%
|
23.75
|
23.75
|
23.50
|
23.75
|
23.67
|
23.75
|
130,400
|
|
|
8/6/2024
|
+0.05 / +0.21%
|
23.75
|
24.00
|
23.50
|
23.80
|
23.86
|
23.80
|
108,900
|
|
|
8/5/2024
|
-0.60 / -2.46%
|
23.65
|
24.10
|
23.50
|
23.75
|
23.86
|
23.75
|
188,800
|
|
|
8/2/2024
|
+0.05 / +0.21%
|
24.00
|
24.35
|
23.65
|
24.35
|
23.91
|
24.35
|
163,700
|
|
|
8/1/2024
|
-0.15 / -0.61%
|
24.45
|
24.70
|
24.10
|
24.30
|
24.35
|
24.30
|
141,700
|
|
|
7/31/2024
|
+0.05 / +0.20%
|
24.50
|
24.80
|
24.45
|
24.45
|
24.60
|
24.45
|
186,600
|
|
|
7/30/2024
|
+0.15 / +0.62%
|
24.40
|
24.75
|
24.40
|
24.40
|
24.52
|
24.40
|
199,000
|
|
|
7/29/2024
|
+0.15 / +0.62%
|
24.20
|
24.50
|
24.05
|
24.25
|
24.22
|
24.25
|
237,300
|
|
|
7/26/2024
|
0.00 / 0.00%
|
24.65
|
24.65
|
24.00
|
24.10
|
24.09
|
24.10
|
230,900
|
|
|
7/25/2024
|
+0.10 / +0.42%
|
24.00
|
24.75
|
23.90
|
24.10
|
23.99
|
24.10
|
211,600
|
|
|
7/24/2024
|
0.00 / 0.00%
|
22.70
|
24.00
|
22.70
|
24.00
|
23.61
|
24.00
|
163,800
|
|
|
7/23/2024
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
24.00
|
23.98
|
24.00
|
163,600
|
|
|
7/22/2024
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.50
|
24.00
|
23.94
|
24.00
|
221,000
|
|
|
7/19/2024
|
0.00 / 0.00%
|
23.50
|
24.35
|
23.50
|
24.00
|
24.01
|
24.00
|
261,800
|
|
|
7/18/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
24.00
|
23.50
|
24.00
|
270,200
|
|
|
7/17/2024
|
-1.20 / -4.76%
|
24.90
|
25.30
|
23.60
|
24.00
|
24.38
|
24.00
|
388,200
|
|
|
7/16/2024
|
-1.00 / -3.82%
|
25.75
|
26.20
|
25.20
|
25.20
|
25.68
|
25.20
|
175,300
|
|
|
7/15/2024
|
-0.30 / -1.13%
|
26.60
|
26.60
|
26.05
|
26.20
|
26.26
|
26.20
|
103,400
|
|
|
7/12/2024
|
-0.80 / -2.93%
|
27.30
|
27.30
|
25.95
|
26.50
|
26.33
|
26.50
|
281,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|