|
Closing price on 7/8/2025
|
|
Open |
13.50 |
High |
13.75 |
Low |
13.50 |
Volume |
144,500 |
Split-adjusted Price |
13.55 |
There is no data on 7/9/2025. Display data on 7/8/2025 instead.
|
|
CKG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2025
|
+0.05 / +0.37%
|
13.50
|
13.75
|
13.50
|
13.55
|
13.61
|
13.55
|
144,500
|
|
7/7/2025
|
+0.05 / +0.37%
|
13.45
|
13.70
|
13.35
|
13.50
|
13.56
|
13.50
|
101,700
|
|
7/4/2025
|
+0.10 / +0.75%
|
13.35
|
13.55
|
13.35
|
13.45
|
13.46
|
13.45
|
112,500
|
|
7/3/2025
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.35
|
13.40
|
13.35
|
82,300
|
|
7/2/2025
|
0.00 / 0.00%
|
13.45
|
13.50
|
13.35
|
13.45
|
13.42
|
13.45
|
111,900
|
|
7/1/2025
|
0.00 / 0.00%
|
13.45
|
13.70
|
13.40
|
13.45
|
13.47
|
13.45
|
63,600
|
|
6/30/2025
|
+0.20 / +1.51%
|
13.30
|
13.55
|
13.20
|
13.45
|
13.35
|
13.45
|
82,000
|
|
6/27/2025
|
-0.05 / -0.38%
|
12.80
|
13.60
|
12.80
|
13.25
|
13.26
|
13.25
|
115,100
|
|
6/26/2025
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.33
|
13.30
|
64,900
|
|
6/25/2025
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.52
|
13.40
|
103,300
|
|
6/24/2025
|
-0.10 / -0.73%
|
13.75
|
13.80
|
13.60
|
13.60
|
13.66
|
13.60
|
155,000
|
|
6/23/2025
|
+0.05 / +0.37%
|
13.65
|
13.80
|
13.45
|
13.70
|
13.60
|
13.70
|
90,400
|
|
6/20/2025
|
-0.20 / -1.44%
|
13.95
|
13.95
|
13.65
|
13.65
|
13.74
|
13.65
|
66,200
|
|
6/19/2025
|
-0.05 / -0.36%
|
13.90
|
14.00
|
13.70
|
13.85
|
13.82
|
13.85
|
66,800
|
|
6/18/2025
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.87
|
13.90
|
57,800
|
|
6/17/2025
|
+0.20 / +1.46%
|
13.75
|
14.40
|
13.75
|
13.90
|
14.01
|
13.90
|
101,800
|
|
6/16/2025
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.40
|
13.70
|
13.62
|
13.70
|
241,100
|
|
6/13/2025
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.68
|
13.70
|
102,100
|
|
6/12/2025
|
+0.05 / +0.36%
|
13.70
|
13.80
|
13.50
|
13.75
|
13.75
|
13.75
|
69,100
|
|
6/11/2025
|
-0.15 / -1.08%
|
13.75
|
13.80
|
13.50
|
13.70
|
13.65
|
13.70
|
321,800
|
|
6/10/2025
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.85
|
13.85
|
13.94
|
13.85
|
62,400
|
|
6/9/2025
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.75
|
13.80
|
13.85
|
13.80
|
80,200
|
|
6/6/2025
|
-0.25 / -1.77%
|
14.10
|
14.10
|
13.80
|
13.85
|
13.89
|
13.85
|
84,400
|
|
6/5/2025
|
+0.10 / +0.71%
|
14.00
|
14.40
|
13.90
|
14.10
|
14.13
|
14.10
|
153,100
|
|
6/4/2025
|
-0.25 / -1.75%
|
14.25
|
14.30
|
14.00
|
14.00
|
14.14
|
14.00
|
226,200
|
|
6/3/2025
|
-0.20 / -1.38%
|
14.80
|
14.80
|
14.20
|
14.25
|
14.32
|
14.25
|
238,200
|
|
6/2/2025
|
+0.35 / +2.48%
|
14.10
|
15.00
|
14.10
|
14.45
|
14.62
|
14.45
|
199,395
|
|
5/30/2025
|
-0.15 / -1.05%
|
14.25
|
14.25
|
13.85
|
14.10
|
14.02
|
14.10
|
106,800
|
|
5/29/2025
|
+0.25 / +1.79%
|
14.10
|
14.60
|
14.10
|
14.25
|
14.34
|
14.25
|
116,500
|
|
5/28/2025
|
-0.60 / -4.11%
|
14.70
|
14.70
|
13.60
|
14.00
|
14.21
|
14.00
|
202,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|