|
|
Closing price on 11/18/2020
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
490,280 |
| Split-adjusted Price |
5.87 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.43
|
5.87
|
490,280
|
|
|
11/17/2020
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.35
|
10.45
|
10.41
|
5.90
|
444,360
|
|
|
11/16/2020
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
5.87
|
550,110
|
|
|
11/13/2020
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.50
|
10.55
|
10.55
|
5.95
|
245,600
|
|
|
11/12/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.55
|
5.98
|
215,570
|
|
|
11/11/2020
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.53
|
5.98
|
145,840
|
|
|
11/10/2020
|
-0.10 / -0.94%
|
10.80
|
10.85
|
10.50
|
10.55
|
10.68
|
5.95
|
368,580
|
|
|
11/9/2020
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.50
|
10.65
|
10.57
|
6.01
|
339,110
|
|
|
11/6/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.49
|
5.92
|
195,240
|
|
|
11/5/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
5.98
|
100,890
|
|
|
11/4/2020
|
+0.25 / +2.39%
|
10.45
|
10.90
|
10.45
|
10.70
|
10.72
|
6.04
|
437,110
|
|
|
11/3/2020
|
+0.15 / +1.46%
|
10.30
|
10.45
|
10.30
|
10.45
|
10.38
|
5.90
|
198,770
|
|
|
11/2/2020
|
+0.10 / +0.98%
|
10.25
|
10.45
|
10.20
|
10.30
|
10.30
|
5.81
|
205,110
|
|
|
10/30/2020
|
+0.10 / +0.99%
|
10.25
|
10.55
|
10.20
|
10.20
|
10.28
|
5.75
|
295,900
|
|
|
10/29/2020
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.16
|
5.70
|
487,570
|
|
|
10/28/2020
|
-0.45 / -4.19%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.53
|
5.81
|
1,349,440
|
|
|
10/27/2020
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.75
|
10.75
|
10.79
|
6.06
|
628,930
|
|
|
10/26/2020
|
-0.25 / -2.24%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.02
|
6.15
|
333,270
|
|
|
10/23/2020
|
+0.05 / +0.45%
|
11.25
|
11.40
|
11.00
|
11.15
|
11.20
|
6.29
|
726,950
|
|
|
10/22/2020
|
+0.30 / +2.78%
|
10.80
|
11.15
|
10.80
|
11.10
|
11.00
|
6.26
|
610,010
|
|
|
10/21/2020
|
-0.20 / -1.82%
|
11.00
|
11.05
|
10.80
|
10.80
|
10.92
|
6.09
|
317,600
|
|
|
10/20/2020
|
-0.15 / -1.35%
|
11.25
|
11.25
|
10.90
|
11.00
|
11.02
|
6.21
|
374,290
|
|
|
10/19/2020
|
+0.35 / +3.24%
|
10.90
|
11.20
|
10.75
|
11.15
|
11.04
|
6.29
|
829,820
|
|
|
10/16/2020
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
6.09
|
508,390
|
|
|
10/15/2020
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.80
|
10.85
|
10.86
|
6.12
|
282,310
|
|
|
10/14/2020
|
-0.20 / -1.79%
|
11.20
|
11.25
|
10.95
|
10.95
|
11.04
|
6.18
|
292,420
|
|
|
10/13/2020
|
+0.40 / +3.72%
|
10.70
|
11.35
|
10.70
|
11.15
|
11.08
|
6.29
|
904,560
|
|
|
10/12/2020
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.65
|
10.75
|
10.79
|
6.06
|
716,980
|
|
|
10/9/2020
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.75
|
10.85
|
10.85
|
6.12
|
549,450
|
|
|
10/8/2020
|
-0.15 / -1.38%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.83
|
6.06
|
907,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|