|
|
Closing price on 9/6/2021
|
|
| Open |
24.20 |
| High |
24.70 |
| Low |
23.90 |
| Volume |
3,033,400 |
| Split-adjusted Price |
21.73 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
-0.10 / -0.42%
|
24.20
|
24.70
|
23.90
|
23.90
|
24.33
|
21.73
|
3,033,400
|
|
|
9/1/2021
|
+1.05 / +4.58%
|
22.75
|
24.30
|
22.75
|
24.00
|
23.54
|
21.82
|
2,606,700
|
|
|
8/31/2021
|
+0.35 / +1.55%
|
22.30
|
23.50
|
22.30
|
22.95
|
22.82
|
20.86
|
2,865,500
|
|
|
8/30/2021
|
+0.10 / +0.44%
|
22.50
|
23.05
|
22.25
|
22.60
|
22.67
|
20.55
|
3,267,800
|
|
|
8/27/2021
|
+0.30 / +1.35%
|
21.80
|
22.60
|
21.70
|
22.50
|
22.26
|
20.45
|
3,245,557
|
|
|
8/26/2021
|
+0.55 / +2.54%
|
22.00
|
22.55
|
21.80
|
22.20
|
22.27
|
20.18
|
4,017,900
|
|
|
8/25/2021
|
+0.95 / +4.59%
|
20.70
|
21.80
|
20.60
|
21.65
|
21.19
|
19.68
|
3,149,900
|
|
|
8/24/2021
|
0.00 / 0.00%
|
20.75
|
21.05
|
20.15
|
20.70
|
20.59
|
18.82
|
4,690,100
|
|
|
8/23/2021
|
-0.70 / -3.27%
|
21.00
|
21.50
|
20.60
|
20.70
|
20.99
|
18.82
|
2,769,800
|
|
|
8/20/2021
|
+0.50 / +2.39%
|
21.00
|
22.00
|
19.80
|
21.40
|
20.81
|
19.45
|
8,442,200
|
|
|
8/19/2021
|
+0.75 / +3.72%
|
20.30
|
21.20
|
20.00
|
20.90
|
20.63
|
19.00
|
2,961,300
|
|
|
8/18/2021
|
+0.15 / +0.75%
|
19.80
|
20.50
|
19.75
|
20.15
|
20.15
|
18.32
|
3,180,100
|
|
|
8/17/2021
|
-0.20 / -0.99%
|
20.00
|
20.20
|
19.65
|
20.00
|
19.87
|
18.18
|
3,881,900
|
|
|
8/16/2021
|
-0.05 / -0.25%
|
20.65
|
21.00
|
19.80
|
20.20
|
20.46
|
18.36
|
4,212,500
|
|
|
8/13/2021
|
+1.25 / +6.58%
|
18.90
|
20.30
|
18.80
|
20.25
|
19.40
|
18.41
|
5,713,100
|
|
|
8/12/2021
|
+0.30 / +1.60%
|
18.65
|
19.50
|
18.55
|
19.00
|
19.10
|
17.27
|
5,117,200
|
|
|
8/11/2021
|
-0.50 / -2.60%
|
19.25
|
19.50
|
18.70
|
18.70
|
19.12
|
17.00
|
6,884,500
|
|
|
8/10/2021
|
+0.20 / +1.05%
|
19.20
|
19.40
|
18.50
|
19.20
|
18.81
|
17.45
|
7,416,200
|
|
|
8/9/2021
|
+0.20 / +1.06%
|
18.65
|
19.30
|
18.60
|
19.00
|
19.00
|
17.27
|
2,837,100
|
|
|
8/6/2021
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.65
|
18.80
|
19.05
|
17.09
|
4,273,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|