Closing price on 10/23/2024
|
|
Open |
43.00 |
High |
43.00 |
Low |
41.80 |
Volume |
9,000 |
Split-adjusted Price |
42.50 |
|
|
CKA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2024
|
-1.20 / -2.75%
|
43.00
|
43.00
|
41.80
|
42.50
|
42.20
|
42.50
|
9,000
|
|
10/22/2024
|
-0.20 / -0.45%
|
44.90
|
44.90
|
43.20
|
43.80
|
43.70
|
43.80
|
10,100
|
|
10/21/2024
|
+0.30 / +0.69%
|
43.60
|
45.00
|
43.60
|
43.90
|
44.00
|
43.90
|
17,000
|
|
10/18/2024
|
-0.10 / -0.22%
|
43.30
|
44.80
|
43.00
|
44.80
|
43.60
|
44.80
|
3,100
|
|
10/17/2024
|
+0.50 / +1.13%
|
45.50
|
45.50
|
44.70
|
44.70
|
44.90
|
44.70
|
6,100
|
|
10/16/2024
|
+1.30 / +2.98%
|
43.50
|
44.90
|
43.50
|
44.90
|
44.20
|
44.90
|
1,000
|
|
10/15/2024
|
+0.50 / +1.16%
|
43.00
|
44.30
|
43.00
|
43.50
|
43.60
|
43.50
|
3,400
|
|
10/14/2024
|
+0.60 / +1.40%
|
42.90
|
43.40
|
42.80
|
43.40
|
43.00
|
43.40
|
1,800
|
|
10/11/2024
|
0.00 / 0.00%
|
42.70
|
42.90
|
42.40
|
42.90
|
42.80
|
42.90
|
1,400
|
|
10/10/2024
|
+0.40 / +0.94%
|
42.70
|
43.00
|
42.70
|
43.00
|
42.90
|
43.00
|
1,400
|
|
10/9/2024
|
-0.10 / -0.23%
|
43.00
|
43.40
|
42.00
|
42.90
|
42.60
|
42.90
|
4,700
|
|
10/8/2024
|
+0.10 / +0.23%
|
42.60
|
43.00
|
42.60
|
43.00
|
43.00
|
43.00
|
1,000
|
|
10/7/2024
|
+1.70 / +4.07%
|
42.70
|
43.50
|
42.70
|
43.50
|
42.90
|
43.50
|
3,400
|
|
10/4/2024
|
+0.50 / +1.21%
|
41.40
|
41.90
|
41.40
|
41.90
|
41.80
|
41.90
|
2,700
|
|
10/3/2024
|
+0.20 / +0.49%
|
41.00
|
42.00
|
40.90
|
41.10
|
41.40
|
41.10
|
8,400
|
|
10/2/2024
|
+0.90 / +2.24%
|
40.20
|
41.80
|
40.20
|
41.10
|
40.90
|
41.10
|
3,600
|
|
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
|
|
|