|
|
Closing price on 10/4/2023
|
|
| Open |
22.20 |
| High |
23.80 |
| Low |
22.20 |
| Volume |
108,400 |
| Split-adjusted Price |
23.50 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
0.00 / 0.00%
|
22.20
|
23.80
|
22.20
|
23.50
|
23.47
|
23.50
|
108,400
|
|
|
10/3/2023
|
-0.50 / -2.08%
|
24.00
|
24.00
|
22.90
|
23.50
|
23.36
|
23.50
|
90,500
|
|
|
10/2/2023
|
0.00 / 0.00%
|
24.15
|
24.50
|
23.70
|
24.00
|
24.15
|
24.00
|
201,100
|
|
|
9/29/2023
|
-0.20 / -0.83%
|
24.20
|
24.50
|
23.50
|
24.00
|
24.16
|
24.00
|
64,700
|
|
|
9/28/2023
|
+0.40 / +1.68%
|
24.00
|
24.90
|
23.25
|
24.20
|
23.79
|
24.20
|
57,000
|
|
|
9/27/2023
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.10
|
23.80
|
23.67
|
23.80
|
3,926,160
|
|
|
9/26/2023
|
-0.80 / -3.21%
|
24.55
|
25.00
|
24.00
|
24.10
|
24.40
|
24.10
|
173,300
|
|
|
9/25/2023
|
-0.60 / -2.35%
|
25.50
|
26.95
|
24.90
|
24.90
|
26.00
|
24.90
|
233,700
|
|
|
9/22/2023
|
-1.15 / -4.32%
|
26.55
|
26.55
|
25.30
|
25.50
|
25.57
|
25.50
|
272,100
|
|
|
9/21/2023
|
-0.95 / -3.44%
|
27.60
|
27.60
|
26.50
|
26.65
|
26.89
|
26.65
|
502,700
|
|
|
9/20/2023
|
-0.05 / -0.18%
|
27.80
|
27.80
|
27.30
|
27.60
|
27.49
|
27.60
|
154,500
|
|
|
9/19/2023
|
0.00 / 0.00%
|
27.65
|
28.10
|
27.50
|
27.65
|
27.76
|
27.65
|
151,700
|
|
|
9/18/2023
|
+0.85 / +3.17%
|
26.40
|
27.70
|
26.40
|
27.65
|
27.18
|
27.65
|
133,700
|
|
|
9/15/2023
|
-0.15 / -0.56%
|
26.35
|
27.40
|
26.35
|
26.80
|
26.91
|
26.80
|
171,900
|
|
|
9/14/2023
|
-1.00 / -3.58%
|
27.95
|
27.95
|
26.95
|
26.95
|
27.20
|
26.95
|
294,700
|
|
|
9/13/2023
|
-0.15 / -0.53%
|
28.60
|
28.60
|
27.70
|
27.95
|
28.09
|
27.95
|
179,400
|
|
|
9/12/2023
|
-0.10 / -0.35%
|
27.65
|
28.70
|
27.65
|
28.10
|
28.00
|
28.10
|
327,900
|
|
|
9/11/2023
|
-1.80 / -6.00%
|
30.20
|
30.20
|
28.20
|
28.20
|
28.77
|
28.20
|
607,500
|
|
|
9/8/2023
|
-0.30 / -0.99%
|
30.30
|
30.70
|
29.95
|
30.00
|
30.17
|
30.00
|
186,200
|
|
|
9/7/2023
|
0.00 / 0.00%
|
30.50
|
31.90
|
30.00
|
30.30
|
30.63
|
30.30
|
341,000
|
|
|
9/6/2023
|
+0.20 / +0.66%
|
30.30
|
30.55
|
29.80
|
30.30
|
30.25
|
30.30
|
186,900
|
|
|
9/5/2023
|
-0.50 / -1.63%
|
30.70
|
31.00
|
29.50
|
30.10
|
29.92
|
30.10
|
544,600
|
|
|
8/31/2023
|
-0.95 / -3.01%
|
31.10
|
32.05
|
30.25
|
30.60
|
31.01
|
30.60
|
204,300
|
|
|
8/30/2023
|
+1.45 / +4.82%
|
30.20
|
32.20
|
29.85
|
31.55
|
31.29
|
31.55
|
1,135,000
|
|
|
8/29/2023
|
+0.05 / +0.17%
|
30.25
|
30.25
|
29.85
|
30.10
|
30.04
|
30.10
|
561,900
|
|
|
8/28/2023
|
0.00 / 0.00%
|
30.05
|
30.80
|
29.65
|
30.05
|
30.07
|
30.05
|
690,000
|
|
|
8/25/2023
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.75
|
30.05
|
30.04
|
30.05
|
885,500
|
|
|
8/24/2023
|
+1.70 / +5.98%
|
28.50
|
30.25
|
28.50
|
30.15
|
29.93
|
30.15
|
1,002,600
|
|
|
8/23/2023
|
+1.85 / +6.95%
|
27.45
|
28.45
|
26.60
|
28.45
|
28.23
|
28.45
|
1,356,600
|
|
|
8/22/2023
|
+0.80 / +3.10%
|
25.90
|
26.60
|
25.70
|
26.60
|
26.21
|
26.60
|
595,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|