|
Closing price on 8/6/2020
|
|
| Open |
9.90 |
| High |
10.25 |
| Low |
9.90 |
| Volume |
166,930 |
| Split-adjusted Price |
5.73 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
-0.05 / -0.49%
|
9.90
|
10.25
|
9.90
|
10.15
|
10.11
|
5.73
|
166,930
|
|
|
8/5/2020
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.75
|
10.20
|
9.93
|
5.75
|
298,780
|
|
|
8/4/2020
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.80
|
9.90
|
9.94
|
5.58
|
154,600
|
|
|
8/3/2020
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.81
|
5.58
|
277,540
|
|
|
7/31/2020
|
+0.25 / +2.70%
|
9.20
|
9.87
|
9.10
|
9.50
|
9.51
|
5.36
|
341,190
|
|
|
7/30/2020
|
+0.15 / +1.65%
|
9.02
|
9.40
|
9.02
|
9.25
|
9.24
|
5.22
|
133,140
|
|
|
7/29/2020
|
-0.50 / -5.21%
|
9.00
|
9.20
|
8.93
|
9.10
|
8.96
|
5.13
|
512,730
|
|
|
7/28/2020
|
+0.20 / +2.13%
|
8.95
|
9.70
|
8.85
|
9.60
|
9.22
|
5.42
|
449,990
|
|
|
7/27/2020
|
-0.70 / -6.93%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.52
|
5.30
|
295,230
|
|
|
7/24/2020
|
-0.80 / -7.34%
|
10.50
|
10.50
|
9.66
|
10.10
|
10.14
|
5.70
|
759,290
|
|
|
7/23/2020
|
+0.10 / +0.93%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.98
|
5.86
|
231,470
|
|
|
7/22/2020
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.75
|
10.80
|
10.88
|
5.80
|
172,130
|
|
|
7/21/2020
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.55
|
10.90
|
10.82
|
5.86
|
332,500
|
|
|
7/20/2020
|
-0.20 / -1.77%
|
11.30
|
11.50
|
11.05
|
11.10
|
11.15
|
5.96
|
356,100
|
|
|
7/17/2020
|
-0.15 / -1.31%
|
11.60
|
11.60
|
11.25
|
11.30
|
11.34
|
6.07
|
325,310
|
|
|
7/16/2020
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.35
|
11.45
|
11.53
|
6.15
|
336,150
|
|
|
7/15/2020
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.55
|
11.65
|
11.62
|
6.26
|
392,420
|
|
|
7/14/2020
|
-0.05 / -0.43%
|
11.55
|
11.65
|
11.40
|
11.60
|
11.52
|
6.23
|
487,350
|
|
|
7/13/2020
|
-0.10 / -0.85%
|
11.90
|
11.95
|
11.60
|
11.65
|
11.75
|
6.26
|
196,300
|
|
|
7/10/2020
|
0.00 / 0.00%
|
11.75
|
12.00
|
11.20
|
11.75
|
11.77
|
6.31
|
292,620
|
|
|
7/9/2020
|
+0.75 / +6.82%
|
11.30
|
11.75
|
11.30
|
11.75
|
11.68
|
6.31
|
980,220
|
|
|
7/8/2020
|
+0.20 / +1.85%
|
10.80
|
11.05
|
10.80
|
11.00
|
10.87
|
5.91
|
207,230
|
|
|
7/7/2020
|
-0.05 / -0.46%
|
10.85
|
11.20
|
10.70
|
10.80
|
10.93
|
5.80
|
380,470
|
|
|
7/6/2020
|
+0.15 / +1.40%
|
10.95
|
10.95
|
10.60
|
10.85
|
10.75
|
5.83
|
304,310
|
|
|
7/3/2020
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.74
|
5.75
|
352,570
|
|
|
7/2/2020
|
-0.25 / -2.26%
|
11.50
|
11.50
|
10.80
|
10.80
|
11.00
|
5.80
|
409,060
|
|
|
7/1/2020
|
+0.65 / +6.25%
|
10.50
|
11.10
|
10.05
|
11.05
|
10.62
|
5.94
|
429,930
|
|
|
6/30/2020
|
-0.25 / -2.35%
|
10.35
|
10.80
|
9.91
|
10.40
|
10.23
|
5.59
|
740,490
|
|
|
6/29/2020
|
-0.80 / -6.99%
|
11.40
|
11.40
|
10.65
|
10.65
|
10.79
|
5.72
|
719,390
|
|
|
6/26/2020
|
-0.20 / -1.58%
|
12.80
|
12.80
|
12.40
|
12.45
|
12.53
|
6.15
|
395,340
|
|
|