Closing price on 8/23/2023
|
|
Open |
25.50 |
High |
25.50 |
Low |
25.50 |
Volume |
500 |
Split-adjusted Price |
23.61 |
|
|
CKD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2023
|
+0.40 / +1.59%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.61
|
500
|
|
8/22/2023
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
23.24
|
800
|
|
8/21/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.15
|
0
|
|
8/18/2023
|
-0.30 / -1.19%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
23.15
|
300
|
|
8/17/2023
|
-0.30 / -1.19%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.30
|
23.15
|
4,800
|
|
8/16/2023
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
23.43
|
0
|
|
8/15/2023
|
+0.40 / +1.58%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.30
|
23.80
|
7,100
|
|
8/14/2023
|
+0.40 / +1.59%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.30
|
23.71
|
3,100
|
|
8/11/2023
|
-1.10 / -4.14%
|
25.20
|
25.50
|
25.20
|
25.50
|
25.20
|
23.61
|
1,100
|
|
8/10/2023
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.60
|
24.54
|
400
|
|
8/9/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.50
|
26.50
|
26.90
|
24.54
|
6,300
|
|
8/8/2023
|
-0.10 / -0.34%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.20
|
24.37
|
18,800
|
|
8/7/2023
|
-0.20 / -0.69%
|
29.20
|
29.90
|
28.70
|
28.70
|
29.10
|
24.12
|
14,900
|
|
8/4/2023
|
-0.10 / -0.35%
|
28.60
|
29.10
|
28.50
|
28.50
|
28.90
|
23.95
|
5,800
|
|
8/3/2023
|
+0.20 / +0.71%
|
28.60
|
28.80
|
28.50
|
28.50
|
28.60
|
23.95
|
2,900
|
|
8/2/2023
|
+1.90 / +7.01%
|
29.80
|
29.80
|
27.80
|
29.00
|
28.30
|
24.37
|
2,000
|
|
8/1/2023
|
+1.10 / +4.12%
|
27.50
|
27.80
|
26.70
|
27.80
|
27.10
|
23.36
|
3,900
|
|
7/31/2023
|
+0.40 / +1.53%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.70
|
22.27
|
700
|
|
7/28/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
21.94
|
0
|
|
7/27/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
21.94
|
0
|
|
7/26/2023
|
+1.40 / +5.49%
|
26.00
|
26.90
|
25.50
|
26.90
|
26.10
|
22.61
|
300
|
|
7/25/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.43
|
0
|
|
7/24/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.43
|
300
|
|
7/21/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.43
|
0
|
|
7/20/2023
|
-1.00 / -3.77%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.43
|
400
|
|
7/19/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.27
|
0
|
|
7/18/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.27
|
0
|
|
7/17/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.27
|
100
|
|
7/14/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.27
|
0
|
|
7/13/2023
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.27
|
0
|
|
|