|
|
Closing price on 9/19/2025
|
|
| Open |
13.75 |
| High |
14.05 |
| Low |
13.65 |
| Volume |
63,300 |
| Split-adjusted Price |
13.90 |
There is no data on 9/20/2025. Display data on 9/19/2025 instead.
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
+0.15 / +1.09%
|
13.75
|
14.05
|
13.65
|
13.90
|
13.78
|
13.90
|
63,300
|
|
|
9/18/2025
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.60
|
13.75
|
13.68
|
13.75
|
60,300
|
|
|
9/17/2025
|
-0.10 / -0.72%
|
14.05
|
14.05
|
13.80
|
13.80
|
13.89
|
13.80
|
68,200
|
|
|
9/16/2025
|
-0.15 / -1.07%
|
14.05
|
14.10
|
13.90
|
13.90
|
13.97
|
13.90
|
114,400
|
|
|
9/15/2025
|
+0.20 / +1.44%
|
13.95
|
14.15
|
13.85
|
14.05
|
13.97
|
14.05
|
78,800
|
|
|
9/12/2025
|
+0.10 / +0.73%
|
13.85
|
13.90
|
13.80
|
13.85
|
13.84
|
13.85
|
68,300
|
|
|
9/11/2025
|
+0.10 / +0.73%
|
13.65
|
13.80
|
13.35
|
13.75
|
13.55
|
13.75
|
90,000
|
|
|
9/10/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.65
|
13.56
|
13.65
|
119,700
|
|
|
9/9/2025
|
-0.15 / -1.09%
|
13.95
|
13.95
|
13.50
|
13.65
|
13.67
|
13.65
|
151,900
|
|
|
9/8/2025
|
-0.50 / -3.50%
|
14.35
|
14.35
|
13.80
|
13.80
|
14.01
|
13.80
|
343,000
|
|
|
9/5/2025
|
-0.15 / -1.04%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.43
|
14.30
|
315,300
|
|
|
9/4/2025
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.30
|
14.45
|
14.54
|
14.45
|
199,300
|
|
|
9/3/2025
|
+0.15 / +1.05%
|
14.35
|
14.50
|
14.25
|
14.45
|
14.38
|
14.45
|
115,000
|
|
|
8/29/2025
|
0.00 / 0.00%
|
14.35
|
14.55
|
14.10
|
14.30
|
14.25
|
14.30
|
183,400
|
|
|
8/28/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.26
|
14.30
|
53,600
|
|
|
8/27/2025
|
-0.15 / -1.04%
|
14.30
|
14.60
|
14.25
|
14.30
|
14.44
|
14.30
|
139,500
|
|
|
8/26/2025
|
+0.65 / +4.71%
|
13.80
|
14.45
|
13.80
|
14.45
|
14.16
|
14.45
|
85,800
|
|
|
8/25/2025
|
-0.35 / -2.47%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.98
|
13.80
|
188,100
|
|
|
8/22/2025
|
-0.55 / -3.74%
|
14.50
|
14.55
|
13.85
|
14.15
|
14.19
|
14.15
|
372,100
|
|
|
8/21/2025
|
-0.30 / -2.00%
|
15.05
|
15.50
|
14.60
|
14.70
|
14.82
|
14.70
|
401,200
|
|
|
8/20/2025
|
-0.65 / -4.15%
|
15.70
|
15.70
|
14.70
|
15.00
|
15.14
|
15.00
|
427,300
|
|
|
8/19/2025
|
+0.45 / +2.96%
|
15.60
|
16.00
|
15.20
|
15.65
|
15.59
|
15.65
|
933,000
|
|
|
8/18/2025
|
+0.20 / +1.33%
|
15.25
|
15.30
|
15.00
|
15.20
|
15.11
|
15.20
|
426,400
|
|
|
8/15/2025
|
-0.25 / -1.64%
|
15.25
|
15.30
|
15.00
|
15.00
|
15.13
|
15.00
|
380,800
|
|
|
8/14/2025
|
-0.25 / -1.61%
|
15.50
|
15.80
|
15.25
|
15.25
|
15.35
|
15.25
|
419,000
|
|
|
8/13/2025
|
-0.10 / -0.64%
|
15.65
|
16.00
|
15.00
|
15.50
|
15.43
|
15.50
|
542,400
|
|
|
8/12/2025
|
-0.30 / -1.89%
|
16.15
|
16.15
|
15.25
|
15.60
|
15.56
|
15.60
|
437,800
|
|
|
8/11/2025
|
+0.45 / +2.91%
|
15.55
|
16.30
|
15.50
|
15.90
|
15.98
|
15.90
|
571,200
|
|
|
8/8/2025
|
+0.70 / +4.75%
|
14.85
|
15.70
|
14.75
|
15.45
|
15.25
|
15.45
|
885,100
|
|
|
8/7/2025
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.60
|
14.75
|
14.70
|
14.75
|
832,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|