Closing price on 7/11/2025
|
|
Open |
24.40 |
High |
25.00 |
Low |
24.40 |
Volume |
4,500 |
Split-adjusted Price |
25.00 |
There is no data on 7/12/2025. Display data on 7/11/2025 instead.
|
|
CKD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2025
|
+0.30 / +1.21%
|
24.40
|
25.00
|
24.40
|
25.00
|
25.00
|
25.00
|
4,500
|
|
7/10/2025
|
-0.30 / -1.20%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4,900
|
|
7/9/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
25.00
|
25.00
|
25.00
|
10,200
|
|
7/8/2025
|
+0.70 / +2.80%
|
25.30
|
25.70
|
24.60
|
25.70
|
25.00
|
25.70
|
2,500
|
|
7/7/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
600
|
|
7/4/2025
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.60
|
25.00
|
25.00
|
25.00
|
1,800
|
|
7/3/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1,100
|
|
7/2/2025
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
7/1/2025
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
25.00
|
25.00
|
25.00
|
300
|
|
6/30/2025
|
+0.30 / +1.21%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
100
|
|
6/27/2025
|
+0.60 / +2.49%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
100
|
|
6/26/2025
|
-0.30 / -1.23%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
24.00
|
200
|
|
6/25/2025
|
-0.30 / -1.23%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.30
|
24.00
|
800
|
|
6/24/2025
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
500
|
|
6/23/2025
|
+0.60 / +2.47%
|
24.10
|
24.90
|
24.00
|
24.90
|
24.30
|
24.90
|
1,500
|
|
6/20/2025
|
+0.10 / +0.41%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
400
|
|
6/19/2025
|
+1.30 / +5.28%
|
24.10
|
25.90
|
24.00
|
25.90
|
24.20
|
25.90
|
2,100
|
|
6/18/2025
|
+0.30 / +1.23%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
100
|
|
6/17/2025
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.80
|
24.50
|
24.30
|
24.50
|
4,100
|
|
6/16/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
6/13/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1,000
|
|
6/12/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
100
|
|
6/11/2025
|
-1.40 / -5.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
100
|
|
6/10/2025
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
0
|
|
6/9/2025
|
+1.40 / +5.71%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
100
|
|
6/6/2025
|
-0.30 / -1.21%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
100
|
|
6/5/2025
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
0
|
|
6/4/2025
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
200
|
|
6/3/2025
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
0
|
|
6/2/2025
|
+0.30 / +1.22%
|
24.80
|
24.90
|
24.80
|
24.90
|
24.90
|
24.90
|
1,100
|
|
|