Closing price on 11/6/2024
|
|
Open |
22.50 |
High |
22.50 |
Low |
22.50 |
Volume |
100 |
Split-adjusted Price |
22.50 |
|
|
CKD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2024
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
100
|
|
11/5/2024
|
+0.20 / +0.88%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
22.80
|
500
|
|
11/4/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
200
|
|
11/1/2024
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
22.60
|
1,800
|
|
10/31/2024
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1,100
|
|
10/30/2024
|
-0.50 / -2.16%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
100
|
|
10/29/2024
|
+1.10 / +4.85%
|
23.00
|
23.80
|
22.70
|
23.80
|
23.10
|
23.80
|
1,300
|
|
10/28/2024
|
+0.40 / +1.77%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.70
|
23.00
|
2,500
|
|
10/25/2024
|
-0.30 / -1.31%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
1,000
|
|
10/24/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
10/23/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.90
|
22.70
|
200
|
|
10/22/2024
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.70
|
23.00
|
1,300
|
|
10/21/2024
|
-0.20 / -0.88%
|
22.30
|
22.60
|
22.30
|
22.40
|
22.50
|
22.40
|
1,100
|
|
10/18/2024
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
100
|
|
10/17/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
10/16/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
22.70
|
3,100
|
|
10/15/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
10/14/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
10/11/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
10/10/2024
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
100
|
|
10/9/2024
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.60
|
22.70
|
1,800
|
|
10/8/2024
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.70
|
22.70
|
1,000
|
|
10/7/2024
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.70
|
22.70
|
22.90
|
22.70
|
4,900
|
|
10/4/2024
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
100
|
|
10/3/2024
|
-0.40 / -1.68%
|
25.00
|
25.00
|
23.40
|
23.40
|
23.90
|
23.40
|
5,100
|
|
10/2/2024
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.70
|
23.61
|
8,700
|
|
10/1/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.80
|
26.00
|
23.89
|
6,300
|
|
9/30/2024
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.00
|
25.80
|
25.80
|
23.89
|
6,300
|
|
9/27/2024
|
+0.80 / +3.17%
|
25.40
|
26.00
|
25.30
|
26.00
|
25.60
|
24.08
|
6,200
|
|
9/26/2024
|
+0.30 / +1.20%
|
25.00
|
25.40
|
25.00
|
25.30
|
25.20
|
23.43
|
8,900
|
|
|