|
|
Closing price on 9/18/2020
|
|
| Open |
10.45 |
| High |
10.90 |
| Low |
10.45 |
| Volume |
465,270 |
| Split-adjusted Price |
7.84 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
+0.25 / +2.39%
|
10.45
|
10.90
|
10.45
|
10.70
|
10.65
|
7.84
|
465,270
|
|
|
9/17/2020
|
-0.05 / -0.48%
|
10.60
|
10.60
|
10.30
|
10.45
|
10.49
|
7.66
|
669,510
|
|
|
9/16/2020
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.57
|
7.69
|
358,130
|
|
|
9/15/2020
|
-0.30 / -2.75%
|
10.95
|
10.95
|
10.45
|
10.60
|
10.69
|
7.77
|
449,040
|
|
|
9/14/2020
|
+0.40 / +3.81%
|
10.50
|
10.95
|
10.50
|
10.90
|
10.77
|
7.99
|
890,230
|
|
|
9/11/2020
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.35
|
10.50
|
10.42
|
7.69
|
296,920
|
|
|
9/10/2020
|
+0.15 / +1.46%
|
10.45
|
10.50
|
10.30
|
10.45
|
10.38
|
7.66
|
454,870
|
|
|
9/9/2020
|
+0.10 / +0.98%
|
10.10
|
10.35
|
10.10
|
10.30
|
10.20
|
7.55
|
455,020
|
|
|
9/8/2020
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.15
|
10.20
|
10.21
|
7.47
|
360,780
|
|
|
9/7/2020
|
-0.15 / -1.45%
|
10.45
|
10.45
|
10.20
|
10.20
|
10.28
|
7.47
|
560,470
|
|
|
9/4/2020
|
+0.05 / +0.49%
|
10.20
|
10.45
|
10.15
|
10.35
|
10.34
|
7.58
|
353,460
|
|
|
9/3/2020
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.39
|
7.55
|
356,430
|
|
|
9/1/2020
|
+0.05 / +0.48%
|
10.30
|
10.70
|
10.15
|
10.50
|
10.37
|
7.69
|
599,660
|
|
|
8/31/2020
|
-0.35 / -3.24%
|
10.80
|
10.80
|
10.45
|
10.45
|
10.58
|
7.66
|
554,250
|
|
|
8/28/2020
|
-0.25 / -2.26%
|
11.10
|
11.40
|
10.80
|
10.80
|
11.07
|
7.91
|
1,049,200
|
|
|
8/27/2020
|
+0.45 / +4.25%
|
10.60
|
11.10
|
10.55
|
11.05
|
10.86
|
8.10
|
1,519,840
|
|
|
8/26/2020
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.48
|
7.77
|
711,330
|
|
|
8/25/2020
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.45
|
7.62
|
372,960
|
|
|
8/24/2020
|
+0.10 / +0.98%
|
10.15
|
10.35
|
10.15
|
10.30
|
10.29
|
7.55
|
339,130
|
|
|
8/21/2020
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.23
|
7.47
|
435,950
|
|
|
8/20/2020
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.32
|
7.55
|
414,920
|
|
|
8/19/2020
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.35
|
10.40
|
10.46
|
7.62
|
173,370
|
|
|
8/18/2020
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.45
|
10.50
|
10.61
|
7.69
|
541,280
|
|
|
8/17/2020
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.40
|
7.69
|
512,460
|
|
|
8/14/2020
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.34
|
7.47
|
413,630
|
|
|
8/13/2020
|
+0.31 / +3.13%
|
9.86
|
10.25
|
9.70
|
10.20
|
10.03
|
7.47
|
406,490
|
|
|
8/12/2020
|
+0.06 / +0.61%
|
9.83
|
9.90
|
9.68
|
9.89
|
9.80
|
7.25
|
145,560
|
|
|
8/11/2020
|
-0.13 / -1.31%
|
10.00
|
10.00
|
9.83
|
9.83
|
9.87
|
7.20
|
185,860
|
|
|
8/10/2020
|
-0.04 / -0.40%
|
9.90
|
10.10
|
9.90
|
9.96
|
10.00
|
7.30
|
289,120
|
|
|
8/7/2020
|
-0.15 / -1.48%
|
10.10
|
10.15
|
9.95
|
10.00
|
10.03
|
7.33
|
169,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|