|
|
Closing price on 8/5/2021
|
|
| Open |
18.30 |
| High |
18.90 |
| Low |
18.30 |
| Volume |
2,025,400 |
| Split-adjusted Price |
17.09 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.05 / +0.27%
|
18.30
|
18.90
|
18.30
|
18.80
|
18.68
|
17.09
|
2,025,400
|
|
|
8/4/2021
|
+0.15 / +0.81%
|
19.30
|
19.30
|
18.60
|
18.75
|
18.89
|
17.05
|
2,878,800
|
|
|
8/3/2021
|
+1.20 / +6.90%
|
17.70
|
18.60
|
17.50
|
18.60
|
18.38
|
16.91
|
8,515,200
|
|
|
8/2/2021
|
+0.20 / +1.16%
|
17.00
|
17.40
|
16.85
|
17.40
|
17.23
|
15.82
|
2,167,700
|
|
|
7/30/2021
|
+0.25 / +1.47%
|
17.10
|
17.70
|
17.05
|
17.20
|
17.37
|
15.64
|
2,799,400
|
|
|
7/29/2021
|
+0.15 / +0.89%
|
16.80
|
17.10
|
16.70
|
16.95
|
16.91
|
15.41
|
1,031,600
|
|
|
7/28/2021
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.92
|
15.27
|
1,408,600
|
|
|
7/27/2021
|
-0.10 / -0.58%
|
17.15
|
17.45
|
16.90
|
17.00
|
17.12
|
15.45
|
1,688,700
|
|
|
7/26/2021
|
+0.55 / +3.32%
|
16.25
|
17.20
|
16.25
|
17.10
|
16.82
|
15.55
|
1,837,500
|
|
|
7/23/2021
|
-0.05 / -0.30%
|
16.60
|
16.75
|
16.15
|
16.55
|
16.50
|
15.05
|
1,592,800
|
|
|
7/22/2021
|
+0.45 / +2.79%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.46
|
15.09
|
1,619,800
|
|
|
7/21/2021
|
+0.15 / +0.94%
|
16.00
|
16.25
|
15.90
|
16.15
|
16.09
|
14.68
|
1,792,500
|
|
|
7/20/2021
|
+0.80 / +5.26%
|
15.25
|
16.00
|
15.10
|
16.00
|
15.58
|
14.55
|
1,846,600
|
|
|
7/19/2021
|
-0.30 / -1.94%
|
15.00
|
15.75
|
15.00
|
15.20
|
15.35
|
13.82
|
1,448,500
|
|
|
7/16/2021
|
-0.15 / -0.91%
|
16.70
|
16.75
|
16.40
|
16.40
|
16.59
|
14.09
|
1,833,000
|
|
|
7/15/2021
|
+0.55 / +3.44%
|
15.95
|
16.60
|
15.90
|
16.55
|
16.36
|
14.22
|
1,606,000
|
|
|
7/14/2021
|
+0.15 / +0.95%
|
16.15
|
16.15
|
15.50
|
16.00
|
15.78
|
13.75
|
1,211,100
|
|
|
7/13/2021
|
+0.45 / +2.92%
|
15.90
|
16.10
|
15.40
|
15.85
|
15.77
|
13.62
|
1,332,400
|
|
|
7/12/2021
|
-1.00 / -6.10%
|
16.40
|
16.75
|
15.30
|
15.40
|
15.74
|
13.23
|
3,512,300
|
|
|
7/9/2021
|
-0.75 / -4.37%
|
17.00
|
17.15
|
16.10
|
16.40
|
16.70
|
14.09
|
2,415,500
|
|
|
7/8/2021
|
-0.15 / -0.87%
|
17.10
|
17.30
|
16.95
|
17.15
|
17.10
|
14.74
|
1,571,900
|
|
|
7/7/2021
|
+0.35 / +2.06%
|
17.00
|
17.50
|
16.35
|
17.30
|
16.95
|
14.86
|
2,260,100
|
|
|
7/6/2021
|
-1.25 / -6.87%
|
18.20
|
18.50
|
16.95
|
16.95
|
17.66
|
14.56
|
5,298,900
|
|
|
7/5/2021
|
+0.10 / +0.55%
|
18.10
|
18.70
|
17.90
|
18.20
|
18.26
|
15.64
|
2,984,500
|
|
|
7/2/2021
|
-0.30 / -1.63%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.21
|
15.55
|
2,022,900
|
|
|
7/1/2021
|
+0.75 / +4.25%
|
17.65
|
18.50
|
17.65
|
18.40
|
18.24
|
15.81
|
3,607,600
|
|
|
6/30/2021
|
-0.10 / -0.56%
|
17.60
|
17.75
|
17.55
|
17.65
|
17.65
|
15.16
|
1,537,700
|
|
|
6/29/2021
|
-0.25 / -1.39%
|
18.10
|
18.25
|
17.65
|
17.75
|
17.92
|
15.25
|
3,297,200
|
|
|
6/28/2021
|
+1.15 / +6.82%
|
17.00
|
18.00
|
16.95
|
18.00
|
17.57
|
15.47
|
6,031,700
|
|
|
6/25/2021
|
+0.25 / +1.51%
|
16.90
|
16.90
|
16.60
|
16.85
|
16.77
|
14.48
|
1,355,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|