Closing price on 8/7/2025
|
|
Open |
62.50 |
High |
65.40 |
Low |
62.50 |
Volume |
34,500 |
Split-adjusted Price |
64.80 |
|
|
CKA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2025
|
+0.40 / +0.62%
|
62.50
|
65.40
|
62.50
|
64.80
|
64.87
|
64.80
|
34,500
|
|
8/6/2025
|
+0.50 / +0.78%
|
64.40
|
64.60
|
64.10
|
64.60
|
64.40
|
64.60
|
21,000
|
|
8/5/2025
|
+1.10 / +1.74%
|
63.40
|
64.80
|
63.40
|
64.40
|
64.10
|
64.40
|
16,400
|
|
8/4/2025
|
+1.20 / +1.92%
|
63.10
|
63.80
|
63.10
|
63.80
|
63.30
|
63.80
|
8,000
|
|
8/1/2025
|
+0.60 / +0.96%
|
62.40
|
63.00
|
62.20
|
63.00
|
64.10
|
63.00
|
10,900
|
|
7/31/2025
|
-0.40 / -0.64%
|
62.70
|
62.90
|
62.30
|
62.50
|
62.40
|
62.50
|
13,600
|
|
7/30/2025
|
+0.10 / +0.16%
|
62.90
|
63.00
|
62.60
|
63.00
|
64.10
|
63.00
|
11,900
|
|
7/29/2025
|
-0.50 / -0.79%
|
63.00
|
63.10
|
62.50
|
62.50
|
62.90
|
62.50
|
32,400
|
|
7/28/2025
|
+0.70 / +1.12%
|
63.30
|
63.40
|
62.70
|
63.30
|
63.00
|
63.30
|
32,000
|
|
7/25/2025
|
+0.30 / +0.48%
|
62.60
|
63.10
|
62.40
|
62.90
|
62.60
|
62.90
|
9,700
|
|
7/24/2025
|
-0.60 / -0.94%
|
63.20
|
63.50
|
62.10
|
62.90
|
62.60
|
62.90
|
12,700
|
|
7/23/2025
|
+0.30 / +0.47%
|
64.00
|
64.00
|
63.20
|
63.70
|
63.50
|
63.70
|
12,700
|
|
7/22/2025
|
+1.50 / +2.41%
|
63.00
|
63.90
|
63.00
|
63.70
|
63.40
|
63.70
|
16,300
|
|
7/21/2025
|
+1.00 / +1.61%
|
62.00
|
63.00
|
61.80
|
63.00
|
64.10
|
63.00
|
26,900
|
|
7/18/2025
|
+0.50 / +0.81%
|
61.60
|
62.20
|
61.60
|
62.20
|
62.00
|
62.20
|
3,900
|
|
7/17/2025
|
+0.20 / +0.32%
|
61.70
|
61.90
|
61.50
|
61.80
|
61.70
|
61.80
|
7,300
|
|
7/16/2025
|
+0.20 / +0.32%
|
61.80
|
62.10
|
61.40
|
62.10
|
61.60
|
62.10
|
700
|
|
7/15/2025
|
-0.10 / -0.16%
|
62.00
|
62.00
|
61.80
|
61.90
|
61.90
|
61.90
|
4,000
|
|
7/14/2025
|
-0.20 / -0.32%
|
62.30
|
62.30
|
61.90
|
61.90
|
62.00
|
61.90
|
2,200
|
|
7/11/2025
|
0.00 / 0.00%
|
62.20
|
62.30
|
61.70
|
62.30
|
62.10
|
62.30
|
4,900
|
|
7/10/2025
|
+0.50 / +0.81%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.30
|
62.50
|
4,700
|
|
7/9/2025
|
-0.10 / -0.16%
|
62.10
|
62.20
|
62.00
|
62.20
|
62.00
|
62.20
|
6,100
|
|
7/8/2025
|
+0.10 / +0.16%
|
62.40
|
62.40
|
62.20
|
62.30
|
62.30
|
62.30
|
3,600
|
|
7/7/2025
|
+0.10 / +0.16%
|
62.00
|
62.40
|
62.00
|
62.30
|
62.20
|
62.30
|
4,500
|
|
7/4/2025
|
+0.10 / +0.16%
|
62.00
|
62.40
|
62.00
|
62.30
|
62.20
|
62.30
|
5,800
|
|
7/3/2025
|
+0.30 / +0.48%
|
62.10
|
62.40
|
62.10
|
62.40
|
62.20
|
62.40
|
10,200
|
|
7/2/2025
|
0.00 / 0.00%
|
62.60
|
62.60
|
62.00
|
62.00
|
62.10
|
62.00
|
8,600
|
|
7/1/2025
|
+0.20 / +0.32%
|
62.00
|
62.20
|
61.90
|
62.20
|
62.00
|
62.20
|
700
|
|
6/30/2025
|
+0.10 / +0.16%
|
61.90
|
62.00
|
61.90
|
62.00
|
62.00
|
62.00
|
5,900
|
|
6/27/2025
|
-0.20 / -0.32%
|
62.00
|
62.00
|
61.80
|
61.80
|
61.90
|
61.80
|
10,000
|
|
|