|
Closing price on 3/2/2021
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
23.00 |
| Volume |
1,000 |
| Split-adjusted Price |
16.30 |
|
|
CKA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.30
|
1,000
|
|
|
3/1/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.30
|
1,000
|
|
|
2/26/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.30
|
0
|
|
|
2/25/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.30
|
0
|
|
|
2/24/2021
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.30
|
1,000
|
|
|
2/23/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
16.09
|
0
|
|
|
2/22/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
16.09
|
0
|
|
|
2/19/2021
|
-1.00 / -4.55%
|
23.00
|
23.00
|
21.00
|
21.00
|
22.67
|
14.89
|
1,200
|
|
|
2/18/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
0
|
|
|
2/17/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
0
|
|
|
2/9/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
0
|
|
|
2/8/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
0
|
|
|
2/5/2021
|
-1.00 / -4.17%
|
21.00
|
23.00
|
21.00
|
23.00
|
22.00
|
16.30
|
200
|
|
|
2/4/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.01
|
0
|
|
|
2/3/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.01
|
0
|
|
|
2/2/2021
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
17.01
|
100
|
|
|
2/1/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.66
|
100
|
|
|
1/29/2021
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.66
|
2,100
|
|
|
1/28/2021
|
+0.80 / +3.60%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.38
|
16.30
|
1,600
|
|
|
1/27/2021
|
+2.40 / +11.65%
|
20.00
|
23.00
|
20.00
|
23.00
|
22.22
|
16.30
|
10,200
|
|
|
1/26/2021
|
0.00 / 0.00%
|
20.00
|
22.60
|
20.00
|
22.60
|
20.59
|
16.02
|
2,200
|
|
|
1/25/2021
|
-2.30 / -10.22%
|
25.00
|
25.00
|
20.20
|
20.20
|
22.60
|
14.32
|
200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.95
|
0
|
|
|
1/21/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.95
|
0
|
|
|
1/20/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.95
|
0
|
|
|
1/19/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.95
|
0
|
|
|
1/18/2021
|
+2.20 / +10.84%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.95
|
200
|
|
|
1/15/2021
|
-2.50 / -11.11%
|
23.00
|
23.00
|
20.00
|
20.00
|
20.27
|
14.18
|
1,100
|
|
|
1/14/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.95
|
0
|
|
|
1/13/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.95
|
0
|
|
|