Closing price on 12/3/2024
|
|
Open |
41.90 |
High |
42.60 |
Low |
41.90 |
Volume |
9,500 |
Split-adjusted Price |
42.40 |
|
|
CKA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2024
|
+0.30 / +0.71%
|
41.90
|
42.60
|
41.90
|
42.40
|
42.20
|
42.40
|
9,500
|
|
12/2/2024
|
+0.60 / +1.45%
|
41.50
|
42.40
|
41.50
|
42.10
|
42.10
|
42.10
|
3,400
|
|
11/29/2024
|
+0.70 / +1.71%
|
41.30
|
41.80
|
41.00
|
41.60
|
41.50
|
41.60
|
11,200
|
|
11/28/2024
|
0.00 / 0.00%
|
40.30
|
41.20
|
40.30
|
40.70
|
40.90
|
40.70
|
12,200
|
|
11/27/2024
|
-0.40 / -0.97%
|
40.90
|
40.90
|
40.40
|
40.70
|
40.70
|
40.70
|
2,600
|
|
11/26/2024
|
-0.50 / -1.20%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.10
|
41.00
|
7,500
|
|
11/25/2024
|
-0.20 / -0.48%
|
41.90
|
41.90
|
41.40
|
41.40
|
41.50
|
41.40
|
3,200
|
|
11/22/2024
|
+0.90 / +2.19%
|
41.70
|
42.00
|
41.20
|
42.00
|
41.60
|
42.00
|
23,500
|
|
11/21/2024
|
+0.20 / +0.49%
|
41.00
|
41.70
|
41.00
|
41.10
|
41.10
|
41.10
|
4,900
|
|
11/20/2024
|
+0.90 / +2.23%
|
40.50
|
41.50
|
40.50
|
41.20
|
40.90
|
41.20
|
10,000
|
|
11/19/2024
|
+0.30 / +0.75%
|
40.00
|
40.30
|
40.00
|
40.30
|
40.30
|
40.30
|
2,700
|
|
11/18/2024
|
-0.60 / -1.48%
|
40.30
|
40.30
|
40.00
|
40.00
|
40.00
|
40.00
|
3,000
|
|
11/15/2024
|
-0.60 / -1.47%
|
41.00
|
41.00
|
40.00
|
40.30
|
40.60
|
40.30
|
1,900
|
|
11/14/2024
|
-0.40 / -0.97%
|
41.00
|
41.00
|
40.70
|
40.70
|
40.90
|
40.70
|
5,700
|
|
11/13/2024
|
0.00 / 0.00%
|
41.10
|
41.40
|
41.00
|
41.40
|
41.10
|
41.40
|
5,700
|
|
11/12/2024
|
-0.20 / -0.48%
|
41.80
|
41.90
|
41.00
|
41.30
|
41.40
|
41.30
|
4,800
|
|
11/11/2024
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.30
|
41.50
|
41.50
|
41.50
|
5,400
|
|
11/8/2024
|
-0.10 / -0.24%
|
41.50
|
41.60
|
41.30
|
41.50
|
41.50
|
41.50
|
13,600
|
|
11/7/2024
|
+0.10 / +0.24%
|
41.60
|
41.70
|
41.60
|
41.70
|
41.60
|
41.70
|
1,200
|
|
11/6/2024
|
+0.60 / +1.46%
|
41.90
|
41.90
|
41.20
|
41.80
|
41.60
|
41.80
|
5,800
|
|
11/5/2024
|
+0.20 / +0.48%
|
41.00
|
41.70
|
41.00
|
41.70
|
41.20
|
41.70
|
5,400
|
|
11/4/2024
|
-0.70 / -1.66%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
500
|
|
11/1/2024
|
0.00 / 0.00%
|
42.20
|
42.80
|
41.50
|
42.20
|
42.20
|
42.20
|
2,700
|
|
10/31/2024
|
+0.80 / +1.93%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
1,900
|
|
10/30/2024
|
+0.30 / +0.73%
|
41.20
|
42.00
|
41.00
|
41.60
|
41.40
|
41.60
|
6,900
|
|
10/29/2024
|
-0.50 / -1.20%
|
42.00
|
42.00
|
41.10
|
41.30
|
41.30
|
41.30
|
600
|
|
10/28/2024
|
+0.70 / +1.70%
|
41.90
|
41.90
|
41.60
|
41.80
|
41.80
|
41.80
|
2,700
|
|
10/25/2024
|
-0.60 / -1.42%
|
42.00
|
42.00
|
40.50
|
41.60
|
41.10
|
41.60
|
8,100
|
|
10/24/2024
|
+0.20 / +0.47%
|
42.80
|
42.80
|
41.80
|
42.40
|
42.20
|
42.40
|
6,100
|
|
10/23/2024
|
-1.20 / -2.75%
|
43.00
|
43.00
|
41.80
|
42.50
|
42.20
|
42.50
|
9,000
|
|
|