|
Closing price on 8/27/2025
|
|
| Open |
70.00 |
| High |
71.00 |
| Low |
68.20 |
| Volume |
20,100 |
| Split-adjusted Price |
68.60 |
There is no data on 8/28/2025. Display data on 8/27/2025 instead.
|
|
CKA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
0.00 / 0.00%
|
70.00
|
71.00
|
68.20
|
68.60
|
69.30
|
68.60
|
20,100
|
|
|
8/26/2025
|
-2.50 / -3.47%
|
70.70
|
70.80
|
68.00
|
69.50
|
68.60
|
69.50
|
37,400
|
|
|
8/25/2025
|
-2.70 / -3.66%
|
74.00
|
74.00
|
71.00
|
71.00
|
72.00
|
71.00
|
42,300
|
|
|
8/22/2025
|
+1.20 / +1.66%
|
73.00
|
75.00
|
72.60
|
73.40
|
73.70
|
73.40
|
114,300
|
|
|
8/21/2025
|
+3.50 / +5.08%
|
71.00
|
72.70
|
70.00
|
72.40
|
72.20
|
72.40
|
40,800
|
|
|
8/20/2025
|
0.00 / 0.00%
|
69.10
|
69.40
|
67.70
|
68.80
|
68.90
|
68.80
|
3,300
|
|
|
8/19/2025
|
+1.60 / +2.36%
|
68.20
|
69.50
|
68.20
|
69.50
|
68.80
|
69.50
|
22,300
|
|
|
8/18/2025
|
+0.40 / +0.59%
|
67.40
|
68.50
|
67.40
|
67.90
|
67.90
|
67.90
|
8,200
|
|
|
8/15/2025
|
+3.10 / +4.74%
|
65.50
|
68.50
|
65.50
|
68.50
|
67.50
|
68.50
|
44,900
|
|
|
8/14/2025
|
+0.50 / +0.77%
|
65.20
|
65.50
|
65.10
|
65.40
|
65.40
|
65.40
|
14,700
|
|
|
8/13/2025
|
+0.70 / +1.08%
|
65.00
|
65.50
|
64.70
|
65.50
|
64.90
|
65.50
|
16,800
|
|
|
8/12/2025
|
0.00 / 0.00%
|
65.10
|
65.20
|
64.50
|
65.10
|
64.80
|
65.10
|
26,500
|
|
|
8/11/2025
|
+0.20 / +0.31%
|
65.50
|
65.90
|
64.90
|
64.90
|
65.10
|
64.90
|
18,000
|
|
|
8/8/2025
|
0.00 / 0.00%
|
64.90
|
65.40
|
63.80
|
64.90
|
64.70
|
64.90
|
42,500
|
|
|
8/7/2025
|
+0.80 / +1.24%
|
62.50
|
65.40
|
62.50
|
65.20
|
64.90
|
65.20
|
38,700
|
|
|
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
|
|
|