|
Closing price on 9/30/2025
|
|
| Open |
48.50 |
| High |
48.50 |
| Low |
47.00 |
| Volume |
8,200 |
| Split-adjusted Price |
47.80 |
|
|
CKA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2025
|
-1.10 / -2.25%
|
48.50
|
48.50
|
47.00
|
47.80
|
47.70
|
47.80
|
8,200
|
|
|
9/29/2025
|
-1.00 / -2.03%
|
49.00
|
49.20
|
48.30
|
48.30
|
48.90
|
48.30
|
7,100
|
|
|
9/26/2025
|
-0.20 / -0.40%
|
49.00
|
50.20
|
49.00
|
49.60
|
49.30
|
49.60
|
7,300
|
|
|
9/25/2025
|
+0.90 / +1.83%
|
50.00
|
50.30
|
49.10
|
50.00
|
49.80
|
50.00
|
9,100
|
|
|
9/24/2025
|
0.00 / 0.00%
|
49.20
|
50.00
|
48.90
|
50.00
|
49.10
|
50.00
|
6,800
|
|
|
9/23/2025
|
-0.30 / -0.60%
|
50.10
|
50.20
|
49.70
|
49.80
|
50.00
|
49.80
|
9,400
|
|
|
9/22/2025
|
+0.10 / +0.20%
|
50.50
|
50.50
|
49.80
|
50.00
|
50.10
|
50.00
|
10,600
|
|
|
9/19/2025
|
-2.00 / -3.85%
|
51.00
|
51.00
|
49.00
|
50.00
|
49.90
|
50.00
|
15,800
|
|
|
9/18/2025
|
-4.50 / -8.15%
|
54.00
|
54.00
|
49.70
|
50.70
|
52.00
|
50.70
|
42,300
|
|
|
9/17/2025
|
-3.20 / -5.50%
|
58.20
|
58.20
|
49.50
|
55.00
|
55.20
|
55.00
|
56,400
|
|
|
9/16/2025
|
-4.50 / -7.19%
|
62.00
|
62.00
|
57.70
|
58.10
|
58.20
|
58.10
|
59,700
|
|
|
9/15/2025
|
+4.60 / +6.74%
|
78.40
|
78.40
|
69.00
|
72.80
|
72.60
|
62.77
|
134,900
|
|
|
9/12/2025
|
+1.40 / +2.08%
|
67.40
|
68.80
|
67.40
|
68.70
|
68.20
|
59.24
|
61,100
|
|
|
9/11/2025
|
-0.20 / -0.30%
|
67.60
|
68.00
|
66.90
|
67.40
|
67.30
|
58.12
|
40,300
|
|
|
9/10/2025
|
-0.60 / -0.88%
|
68.00
|
68.40
|
67.00
|
67.30
|
67.60
|
58.03
|
20,400
|
|
|
9/9/2025
|
-0.60 / -0.88%
|
68.50
|
68.50
|
67.60
|
67.90
|
67.90
|
58.55
|
15,400
|
|
|
9/8/2025
|
-0.40 / -0.58%
|
68.50
|
69.50
|
67.50
|
68.30
|
68.50
|
58.89
|
28,300
|
|
|
9/5/2025
|
+1.10 / +1.64%
|
67.70
|
69.50
|
67.70
|
68.30
|
68.70
|
58.89
|
23,800
|
|
|
9/4/2025
|
+0.10 / +0.15%
|
67.40
|
67.70
|
67.00
|
67.70
|
67.20
|
58.37
|
69,500
|
|
|
9/3/2025
|
-0.80 / -1.18%
|
68.50
|
68.50
|
67.00
|
67.20
|
67.60
|
57.94
|
34,900
|
|
|
8/29/2025
|
+0.40 / +0.59%
|
68.50
|
68.50
|
67.80
|
68.20
|
68.00
|
58.81
|
28,800
|
|
|
8/28/2025
|
-0.80 / -1.15%
|
69.30
|
70.00
|
67.50
|
68.50
|
67.80
|
59.06
|
30,400
|
|
|
8/27/2025
|
0.00 / 0.00%
|
70.00
|
71.00
|
68.20
|
68.60
|
69.30
|
59.15
|
20,100
|
|
|
8/26/2025
|
-2.50 / -3.47%
|
70.70
|
70.80
|
68.00
|
69.50
|
68.60
|
59.93
|
37,400
|
|
|
8/25/2025
|
-2.70 / -3.66%
|
74.00
|
74.00
|
71.00
|
71.00
|
72.00
|
61.22
|
42,300
|
|
|
8/22/2025
|
+1.20 / +1.66%
|
73.00
|
75.00
|
72.60
|
73.40
|
73.70
|
63.29
|
114,300
|
|
|
8/21/2025
|
+3.50 / +5.08%
|
71.00
|
72.70
|
70.00
|
72.40
|
72.20
|
62.43
|
40,800
|
|
|
8/20/2025
|
0.00 / 0.00%
|
69.10
|
69.40
|
67.70
|
68.80
|
68.90
|
59.32
|
3,300
|
|
|
8/19/2025
|
+1.60 / +2.36%
|
68.20
|
69.50
|
68.20
|
69.50
|
68.80
|
59.93
|
22,300
|
|
|
8/18/2025
|
+0.40 / +0.59%
|
67.40
|
68.50
|
67.40
|
67.90
|
67.90
|
58.55
|
8,200
|
|
|