|
|
Closing price on 11/20/2023
|
|
| Open |
21.80 |
| High |
22.60 |
| Low |
21.80 |
| Volume |
26,200 |
| Split-adjusted Price |
22.25 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
-0.35 / -1.55%
|
21.80
|
22.60
|
21.80
|
22.25
|
22.26
|
22.25
|
26,200
|
|
|
11/17/2023
|
+0.10 / +0.44%
|
22.50
|
23.25
|
22.00
|
22.60
|
22.42
|
22.60
|
68,100
|
|
|
11/16/2023
|
-0.15 / -0.66%
|
22.65
|
22.65
|
22.10
|
22.50
|
22.26
|
22.50
|
30,000
|
|
|
11/15/2023
|
+0.50 / +2.26%
|
22.25
|
22.95
|
22.25
|
22.65
|
22.47
|
22.65
|
41,000
|
|
|
11/14/2023
|
-0.05 / -0.23%
|
22.30
|
22.50
|
22.15
|
22.15
|
22.34
|
22.15
|
32,600
|
|
|
11/13/2023
|
-0.20 / -0.89%
|
23.15
|
23.20
|
22.20
|
22.20
|
22.49
|
22.20
|
44,700
|
|
|
11/10/2023
|
-0.20 / -0.88%
|
22.60
|
23.30
|
22.40
|
22.40
|
22.63
|
22.40
|
179,500
|
|
|
11/9/2023
|
+0.25 / +1.12%
|
22.40
|
23.30
|
22.40
|
22.60
|
22.88
|
22.60
|
49,100
|
|
|
11/8/2023
|
+0.85 / +3.95%
|
21.50
|
22.35
|
21.40
|
22.35
|
21.83
|
22.35
|
37,600
|
|
|
11/7/2023
|
-0.25 / -1.15%
|
21.55
|
21.90
|
21.40
|
21.50
|
21.58
|
21.50
|
7,100
|
|
|
11/6/2023
|
+0.35 / +1.64%
|
21.20
|
21.80
|
21.20
|
21.75
|
21.70
|
21.75
|
19,200
|
|
|
11/3/2023
|
-0.30 / -1.38%
|
21.85
|
21.85
|
21.30
|
21.40
|
21.61
|
21.40
|
35,100
|
|
|
11/2/2023
|
+0.90 / +4.33%
|
20.80
|
21.70
|
20.30
|
21.70
|
21.41
|
21.70
|
44,000
|
|
|
11/1/2023
|
+0.15 / +0.73%
|
20.00
|
21.00
|
20.00
|
20.80
|
20.39
|
20.80
|
30,300
|
|
|
10/31/2023
|
-0.05 / -0.24%
|
21.00
|
21.10
|
20.65
|
20.65
|
20.85
|
20.65
|
37,500
|
|
|
10/30/2023
|
+0.15 / +0.73%
|
20.55
|
21.10
|
20.55
|
20.70
|
20.75
|
20.70
|
14,400
|
|
|
10/27/2023
|
-0.05 / -0.24%
|
20.60
|
21.00
|
20.30
|
20.55
|
20.67
|
20.55
|
1,237,000
|
|
|
10/26/2023
|
-1.50 / -6.79%
|
21.65
|
21.65
|
20.60
|
20.60
|
20.96
|
20.60
|
1,109,300
|
|
|
10/25/2023
|
-0.05 / -0.23%
|
22.00
|
22.60
|
22.00
|
22.10
|
22.29
|
22.10
|
26,700
|
|
|
10/24/2023
|
+0.55 / +2.55%
|
21.70
|
22.40
|
21.70
|
22.15
|
22.14
|
22.15
|
322,300
|
|
|
10/23/2023
|
-0.45 / -2.04%
|
21.30
|
22.30
|
21.30
|
21.60
|
21.72
|
21.60
|
765,200
|
|
|
10/20/2023
|
+0.55 / +2.56%
|
22.30
|
22.30
|
21.30
|
22.05
|
21.63
|
22.05
|
34,700
|
|
|
10/19/2023
|
-0.15 / -0.69%
|
21.05
|
22.90
|
21.05
|
21.50
|
21.64
|
21.50
|
82,600
|
|
|
10/18/2023
|
-1.60 / -6.88%
|
23.10
|
23.10
|
21.65
|
21.65
|
22.45
|
21.65
|
141,200
|
|
|
10/17/2023
|
-0.25 / -1.06%
|
23.55
|
23.85
|
23.20
|
23.25
|
23.37
|
23.25
|
48,600
|
|
|
10/16/2023
|
+0.10 / +0.43%
|
23.40
|
23.95
|
23.40
|
23.50
|
23.51
|
23.50
|
78,100
|
|
|
10/13/2023
|
-0.35 / -1.47%
|
23.75
|
23.75
|
23.05
|
23.40
|
23.30
|
23.40
|
136,200
|
|
|
10/12/2023
|
-0.05 / -0.21%
|
24.15
|
24.15
|
23.75
|
23.75
|
23.94
|
23.75
|
141,400
|
|
|
10/11/2023
|
+0.45 / +1.93%
|
23.30
|
24.05
|
23.25
|
23.80
|
23.47
|
23.80
|
139,600
|
|
|
10/10/2023
|
0.00 / 0.00%
|
23.20
|
23.95
|
23.20
|
23.35
|
23.48
|
23.35
|
90,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,137,000
|
63.80
|
-2.15%
|
|
|
|
CIG
|
70,200
|
4.80
|
-1.03%
|
|
|
|
CRE
|
104,700
|
8.00
|
0.00%
|
|
|
|
DLG
|
1,502,700
|
1.90
|
-6.86%
|
|
|
|
DLR
|
100
|
11.90
|
0.00%
|
|
|
|
DTI
|
7,000
|
3.20
|
-3.03%
|
|
|
|
DXS
|
1,264,300
|
7.08
|
-2.88%
|
|
|
|
FIR
|
453,300
|
6.90
|
-1.43%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|