|
|
Closing price on 9/14/2022
|
|
| Open |
27.25 |
| High |
28.50 |
| Low |
26.70 |
| Volume |
2,315,400 |
| Split-adjusted Price |
25.45 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
+0.40 / +1.45%
|
27.25
|
28.50
|
26.70
|
28.00
|
28.00
|
25.45
|
2,315,400
|
|
|
9/13/2022
|
+1.25 / +4.74%
|
26.90
|
27.60
|
26.15
|
27.60
|
26.84
|
25.09
|
1,658,000
|
|
|
9/12/2022
|
+0.65 / +2.53%
|
26.00
|
26.65
|
25.00
|
26.35
|
25.86
|
23.95
|
1,273,500
|
|
|
9/9/2022
|
-1.90 / -6.88%
|
27.50
|
28.00
|
25.70
|
25.70
|
26.11
|
23.36
|
2,807,300
|
|
|
9/8/2022
|
+0.40 / +1.47%
|
27.30
|
28.20
|
26.80
|
27.60
|
27.54
|
25.09
|
2,178,100
|
|
|
9/7/2022
|
-0.70 / -2.51%
|
27.90
|
28.95
|
27.20
|
27.20
|
28.07
|
24.73
|
3,693,000
|
|
|
9/6/2022
|
-0.60 / -2.11%
|
28.40
|
29.10
|
26.90
|
27.90
|
27.82
|
25.36
|
5,027,300
|
|
|
9/5/2022
|
-0.75 / -2.56%
|
29.15
|
29.95
|
28.50
|
28.50
|
29.13
|
25.91
|
961,400
|
|
|
8/31/2022
|
+1.35 / +4.84%
|
27.50
|
29.35
|
27.05
|
29.25
|
28.49
|
26.59
|
2,427,400
|
|
|
8/30/2022
|
+0.05 / +0.18%
|
28.00
|
28.90
|
27.50
|
27.90
|
28.20
|
25.36
|
5,912,700
|
|
|
8/29/2022
|
+1.15 / +4.31%
|
26.50
|
28.10
|
25.80
|
27.85
|
26.66
|
25.32
|
2,592,700
|
|
|
8/26/2022
|
+0.95 / +3.69%
|
25.70
|
27.20
|
25.20
|
26.70
|
26.38
|
24.27
|
5,104,800
|
|
|
8/25/2022
|
+1.25 / +5.10%
|
24.35
|
25.80
|
24.25
|
25.75
|
25.25
|
23.41
|
2,092,900
|
|
|
8/24/2022
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.20
|
24.50
|
24.62
|
22.27
|
1,715,000
|
|
|
8/23/2022
|
+1.60 / +6.99%
|
22.30
|
24.50
|
22.30
|
24.50
|
23.56
|
22.27
|
3,444,900
|
|
|
8/22/2022
|
-0.60 / -2.55%
|
23.10
|
23.60
|
22.10
|
22.90
|
22.79
|
20.82
|
2,987,000
|
|
|
8/19/2022
|
+0.75 / +3.30%
|
22.50
|
23.90
|
22.50
|
23.50
|
23.35
|
21.36
|
1,983,200
|
|
|
8/18/2022
|
+0.95 / +4.36%
|
21.75
|
23.00
|
21.60
|
22.75
|
22.57
|
20.68
|
2,324,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|