Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2024	-0.30 / -0.73%	40.00	41.70	39.50	40.70	40.20	40.70	23,900
9/30/2024	-1.40 / -3.33%	41.90	41.90	40.20	40.70	41.00	40.70	12,500
9/27/2024	-0.90 / -2.12%	42.40	44.10	41.50	41.50	42.10	41.50	9,500
9/26/2024	-1.10 / -2.55%	43.00	43.00	42.10	42.10	42.40	42.10	13,300
9/25/2024	-1.10 / -2.52%	48.00	48.00	42.50	42.50	43.20	42.50	8,900
9/24/2024	-1.00 / -2.24%	44.70	44.70	43.40	43.70	43.60	43.70	9,000
9/23/2024	-2.70 / -5.87%	45.50	45.80	43.20	43.30	44.70	43.30	13,500
9/20/2024	0.00 / 0.00%	46.00	46.40	45.70	45.90	46.00	45.90	5,200
9/19/2024	-0.10 / -0.22%	44.80	47.40	44.80	46.00	45.90	46.00	3,900
9/18/2024	-1.50 / -3.16%	45.20	47.90	44.00	45.90	46.10	45.90	3,300
9/17/2024	-1.60 / -3.29%	48.00	48.20	45.30	47.00	47.40	47.00	9,000
9/16/2024	0.00 / 0.00%	52.50	52.50	47.00	47.90	48.60	47.90	9,000
9/13/2024	+0.10 / +0.19%	52.90	53.00	52.40	53.00	52.90	47.99	16,600
9/12/2024	-0.30 / -0.56%	53.10	53.10	52.50	52.80	52.90	47.81	6,000
9/11/2024	-0.30 / -0.56%	53.20	53.30	52.50	53.00	53.10	47.99	8,100
9/10/2024	-1.50 / -2.74%	54.70	54.70	52.50	53.20	53.30	48.17	11,200
9/9/2024	-0.50 / -0.91%	54.90	55.00	54.00	54.50	54.70	49.35	4,200
9/6/2024	-0.10 / -0.18%	55.00	55.00	55.00	55.00	55.00	49.80	2,400
9/5/2024	-0.20 / -0.36%	55.20	55.20	55.00	55.00	55.10	49.80	4,200
9/4/2024	-1.10 / -1.95%	55.00	56.30	55.00	55.20	55.20	49.98	26,300
8/30/2024	-1.30 / -2.28%	57.00	57.00	55.00	55.70	56.30	50.44	13,400
8/29/2024	0.00 / 0.00%	57.00	57.00	57.00	57.00	57.00	51.61	300
8/28/2024	+0.60 / +1.06%	56.90	57.40	56.30	57.00	57.00	51.61	10,300
8/27/2024	+0.70 / +1.25%	56.30	56.90	56.00	56.90	56.40	51.52	7,900
8/26/2024	+0.80 / +1.45%	55.80	56.70	55.80	56.00	56.20	50.71	7,400
8/23/2024	+0.60 / +1.09%	55.00	55.90	54.90	55.50	55.20	50.25	15,300
8/22/2024	+0.20 / +0.36%	54.80	55.90	54.50	55.00	54.90	49.80	22,000
8/21/2024	-1.10 / -2.00%	55.10	55.10	54.00	54.00	54.80	48.90	6,600
8/20/2024	-0.60 / -1.09%	56.70	56.70	54.00	54.60	55.10	49.44	21,600
8/19/2024	+4.40 / +8.70%	56.40	56.70	55.00	55.00	55.20	49.80	2,500

<<Previous 30 days Next 30 days>>

CKA News

28/10	CKA: Signing of auditing contract for fiscal year 2020
08/10	CKA: Extraordinary General Mandate 2020
03/09	CKA: Change in personnel
21/08	CKA: Notice of record date for a ballot
13/08	CKA: Change in personnel