|
|
Closing price on 1/23/2026
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.05 |
| Volume |
5,800 |
| Split-adjusted Price |
10.15 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.15 / -1.46%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.12
|
10.15
|
5,800
|
|
|
1/22/2026
|
+0.33 / +3.31%
|
9.83
|
10.35
|
9.83
|
10.30
|
10.27
|
10.30
|
275,800
|
|
|
1/21/2026
|
+0.02 / +0.20%
|
10.25
|
10.25
|
9.95
|
9.97
|
10.11
|
9.97
|
51,100
|
|
|
1/20/2026
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.95
|
9.95
|
10.00
|
9.95
|
31,700
|
|
|
1/19/2026
|
-0.10 / -0.99%
|
10.05
|
10.30
|
10.00
|
10.00
|
10.12
|
10.00
|
36,800
|
|
|
1/16/2026
|
-0.15 / -1.46%
|
10.30
|
10.30
|
10.05
|
10.10
|
10.12
|
10.10
|
49,500
|
|
|
1/15/2026
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.10
|
10.25
|
10.16
|
10.25
|
72,700
|
|
|
1/14/2026
|
+0.10 / +0.98%
|
10.35
|
10.35
|
10.10
|
10.30
|
10.15
|
10.30
|
57,900
|
|
|
1/13/2026
|
+0.10 / +0.99%
|
10.05
|
10.35
|
10.05
|
10.20
|
10.23
|
10.20
|
39,500
|
|
|
1/12/2026
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.09
|
10.10
|
63,300
|
|
|
1/9/2026
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.00
|
10.05
|
10.09
|
10.05
|
28,200
|
|
|
1/8/2026
|
-0.30 / -2.90%
|
10.35
|
10.50
|
9.93
|
10.05
|
10.14
|
10.05
|
2,672,016
|
|
|
1/7/2026
|
+0.45 / +4.55%
|
9.70
|
10.40
|
9.70
|
10.35
|
9.96
|
10.35
|
36,300
|
|
|
1/6/2026
|
+0.18 / +1.85%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.94
|
9.90
|
40,900
|
|
|
1/5/2026
|
-0.28 / -2.80%
|
10.00
|
10.10
|
9.70
|
9.72
|
9.95
|
9.72
|
36,200
|
|
|
12/31/2025
|
-0.15 / -1.48%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.04
|
10.00
|
70,000
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.20
|
10.15
|
62,600
|
|
|
12/29/2025
|
-0.15 / -1.46%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.22
|
10.15
|
41,300
|
|
|
12/26/2025
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.32
|
10.30
|
44,300
|
|
|
12/25/2025
|
-0.25 / -2.33%
|
10.75
|
10.75
|
10.50
|
10.50
|
10.57
|
10.50
|
66,300
|
|
|
12/24/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.76
|
10.75
|
15,200
|
|
|
12/23/2025
|
-0.10 / -0.92%
|
10.85
|
10.85
|
10.65
|
10.75
|
10.74
|
10.75
|
72,600
|
|
|
12/22/2025
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.80
|
10.85
|
10.81
|
10.85
|
51,800
|
|
|
12/19/2025
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.85
|
10.85
|
10.90
|
10.85
|
31,400
|
|
|
12/18/2025
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.90
|
10.95
|
11.01
|
10.95
|
10,200
|
|
|
12/17/2025
|
+0.10 / +0.91%
|
11.05
|
11.15
|
11.05
|
11.10
|
11.09
|
11.10
|
18,200
|
|
|
12/16/2025
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.85
|
11.00
|
10.97
|
11.00
|
14,500
|
|
|
12/15/2025
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
78,800
|
|
|
12/12/2025
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.09
|
11.00
|
101,600
|
|
|
12/11/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
11.20
|
24,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,968,300
|
69.30
|
-6.98%
|
|
|
|
CIG
|
12,100
|
8.61
|
-3.04%
|
|
|
|
CRE
|
278,800
|
7.90
|
-1.50%
|
|
|
|
DLG
|
7,753,700
|
3.31
|
-6.76%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
10,300
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,661,800
|
7.81
|
-3.22%
|
|
|
|
FIR
|
107,100
|
7.15
|
-0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|