|
Closing price on 3/6/2026
|
|
| Open |
54.90 |
| High |
55.40 |
| Low |
54.90 |
| Volume |
2,500 |
| Split-adjusted Price |
55.30 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
CKA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+0.40 / +0.73%
|
54.90
|
55.40
|
54.90
|
55.30
|
55.10
|
55.30
|
2,500
|
|
|
3/5/2026
|
+1.70 / +3.18%
|
53.80
|
56.00
|
53.80
|
55.10
|
54.90
|
55.10
|
1,200
|
|
|
3/4/2026
|
-0.20 / -0.37%
|
53.50
|
53.80
|
53.30
|
53.80
|
53.40
|
53.80
|
6,400
|
|
|
3/3/2026
|
+1.10 / +2.08%
|
53.20
|
54.30
|
53.00
|
54.00
|
54.00
|
54.00
|
9,100
|
|
|
3/2/2026
|
+0.50 / +0.95%
|
52.80
|
53.70
|
52.10
|
53.20
|
52.90
|
53.20
|
17,200
|
|
|
2/27/2026
|
+0.10 / +0.19%
|
52.80
|
53.00
|
52.20
|
52.80
|
52.70
|
52.80
|
11,000
|
|
|
2/26/2026
|
0.00 / 0.00%
|
52.30
|
53.00
|
52.30
|
52.40
|
52.70
|
52.40
|
8,100
|
|
|
2/25/2026
|
+0.10 / +0.19%
|
52.70
|
52.90
|
52.00
|
52.70
|
52.40
|
52.70
|
8,000
|
|
|
2/24/2026
|
-0.10 / -0.19%
|
52.90
|
52.90
|
52.10
|
52.70
|
52.60
|
52.70
|
4,100
|
|
|
2/23/2026
|
+0.60 / +1.15%
|
52.00
|
53.10
|
52.00
|
52.90
|
52.80
|
52.90
|
1,100
|
|
|
2/13/2026
|
-0.90 / -1.70%
|
53.00
|
53.10
|
52.00
|
52.00
|
52.30
|
52.00
|
1,700
|
|
|
2/12/2026
|
+0.20 / +0.38%
|
52.90
|
53.30
|
51.30
|
52.90
|
52.90
|
52.90
|
5,700
|
|
|
2/11/2026
|
+0.10 / +0.19%
|
52.80
|
53.50
|
52.50
|
53.20
|
52.70
|
53.20
|
7,200
|
|
|
2/10/2026
|
-0.10 / -0.19%
|
52.90
|
53.50
|
52.80
|
52.80
|
53.10
|
52.80
|
5,000
|
|
|
2/9/2026
|
-0.10 / -0.19%
|
53.40
|
54.80
|
52.00
|
52.80
|
52.90
|
52.80
|
6,100
|
|
|
2/6/2026
|
+0.50 / +0.95%
|
52.90
|
53.40
|
52.50
|
53.40
|
52.90
|
53.40
|
1,600
|
|
|
2/5/2026
|
+0.30 / +0.56%
|
53.50
|
53.90
|
51.00
|
53.80
|
52.90
|
53.80
|
5,100
|
|
|
2/4/2026
|
+2.10 / +4.05%
|
53.00
|
53.90
|
52.90
|
53.90
|
53.50
|
53.90
|
12,200
|
|
|
2/3/2026
|
+3.60 / +7.44%
|
48.90
|
55.00
|
48.90
|
52.00
|
51.80
|
52.00
|
20,700
|
|
|
2/2/2026
|
+0.60 / +1.24%
|
48.00
|
48.90
|
48.00
|
48.90
|
48.40
|
48.90
|
10,100
|
|
|
1/30/2026
|
+0.20 / +0.41%
|
48.00
|
48.40
|
48.00
|
48.40
|
48.30
|
48.40
|
3,900
|
|
|
1/29/2026
|
+0.80 / +1.67%
|
48.50
|
48.90
|
48.00
|
48.80
|
48.20
|
48.80
|
4,900
|
|
|
1/28/2026
|
+0.20 / +0.41%
|
48.20
|
48.50
|
47.70
|
48.50
|
48.00
|
48.50
|
8,600
|
|
|
1/27/2026
|
0.00 / 0.00%
|
48.00
|
48.80
|
48.00
|
48.80
|
48.30
|
48.80
|
3,600
|
|
|
1/26/2026
|
-0.10 / -0.20%
|
49.50
|
49.50
|
48.00
|
49.20
|
48.80
|
49.20
|
11,000
|
|
|
1/23/2026
|
+0.30 / +0.61%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.30
|
49.50
|
1,200
|
|
|
1/22/2026
|
+0.20 / +0.40%
|
50.00
|
50.00
|
49.10
|
49.90
|
49.20
|
49.90
|
3,700
|
|
|
1/21/2026
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.10
|
50.00
|
49.70
|
50.00
|
10,400
|
|
|
1/20/2026
|
+0.80 / +1.60%
|
49.00
|
51.00
|
49.00
|
50.80
|
50.00
|
50.80
|
7,800
|
|
|
1/19/2026
|
-0.10 / -0.20%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
100
|
|
|