Closing price on 5/10/2024
|
|
Open |
23.50 |
High |
23.50 |
Low |
23.50 |
Volume |
1,100 |
Split-adjusted Price |
21.76 |
|
|
CKD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2024
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.76
|
1,100
|
|
5/9/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.04
|
0
|
|
5/8/2024
|
+0.20 / +0.86%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.80
|
21.76
|
200
|
|
5/7/2024
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.30
|
21.76
|
1,100
|
|
5/6/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.76
|
0
|
|
5/3/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.76
|
0
|
|
5/2/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.76
|
0
|
|
4/26/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.76
|
0
|
|
4/25/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.76
|
100
|
|
4/24/2024
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.76
|
400
|
|
4/23/2024
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.30
|
23.50
|
23.40
|
21.76
|
1,900
|
|
4/22/2024
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.76
|
200
|
|
4/19/2024
|
+0.60 / +2.62%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.20
|
21.76
|
2,400
|
|
4/17/2024
|
-0.10 / -0.43%
|
22.00
|
23.30
|
22.00
|
23.00
|
22.90
|
21.30
|
2,600
|
|
4/16/2024
|
-1.00 / -4.17%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.10
|
21.30
|
7,600
|
|
4/15/2024
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.90
|
24.00
|
24.00
|
22.23
|
2,100
|
|
4/12/2024
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.90
|
22.04
|
900
|
|
4/11/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.23
|
100
|
|
4/10/2024
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.23
|
300
|
|
4/9/2024
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.95
|
500
|
|
4/8/2024
|
-0.40 / -1.67%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.80
|
21.86
|
2,900
|
|
4/5/2024
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.70
|
24.00
|
24.00
|
22.23
|
8,600
|
|
4/4/2024
|
-0.20 / -0.82%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.20
|
22.41
|
600
|
|
4/3/2024
|
-0.70 / -2.80%
|
23.60
|
25.00
|
23.60
|
24.30
|
24.40
|
22.50
|
15,700
|
|
4/2/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.15
|
0
|
|
4/1/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.15
|
1,000
|
|
3/29/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.15
|
100
|
|
3/28/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.15
|
0
|
|
3/27/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.15
|
0
|
|
3/26/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.15
|
0
|
|
|