|
|
Closing price on 12/22/2020
|
|
| Open |
13.65 |
| High |
14.45 |
| Low |
13.50 |
| Volume |
2,423,570 |
| Split-adjusted Price |
10.48 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
+0.65 / +4.76%
|
13.65
|
14.45
|
13.50
|
14.30
|
14.12
|
10.48
|
2,423,570
|
|
|
12/21/2020
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.40
|
13.65
|
13.64
|
10.00
|
1,497,440
|
|
|
12/18/2020
|
+0.15 / +1.10%
|
13.60
|
13.85
|
13.50
|
13.75
|
13.63
|
10.08
|
889,750
|
|
|
12/17/2020
|
-0.20 / -1.45%
|
13.50
|
14.20
|
13.45
|
13.60
|
13.76
|
9.97
|
1,327,080
|
|
|
12/16/2020
|
+0.75 / +5.75%
|
13.00
|
13.95
|
12.80
|
13.80
|
13.51
|
10.11
|
2,308,820
|
|
|
12/15/2020
|
-0.10 / -0.76%
|
13.15
|
13.30
|
12.90
|
13.05
|
13.10
|
9.56
|
1,347,370
|
|
|
12/14/2020
|
+0.10 / +0.77%
|
13.25
|
13.25
|
12.90
|
13.15
|
13.08
|
9.64
|
1,463,800
|
|
|
12/11/2020
|
0.00 / 0.00%
|
13.05
|
13.30
|
12.85
|
13.05
|
13.05
|
9.56
|
924,520
|
|
|
12/10/2020
|
+0.15 / +1.16%
|
13.20
|
13.65
|
12.90
|
13.05
|
13.25
|
9.56
|
2,411,800
|
|
|
12/9/2020
|
+0.35 / +2.79%
|
12.70
|
13.10
|
12.50
|
12.90
|
12.71
|
9.45
|
1,670,820
|
|
|
12/8/2020
|
-0.25 / -1.95%
|
13.00
|
13.20
|
12.50
|
12.55
|
12.89
|
9.20
|
1,611,450
|
|
|
12/7/2020
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.77
|
9.38
|
1,933,620
|
|
|
12/4/2020
|
+0.75 / +6.67%
|
11.40
|
12.00
|
11.35
|
12.00
|
11.62
|
8.79
|
3,120,130
|
|
|
12/3/2020
|
+0.40 / +3.69%
|
10.85
|
11.40
|
10.85
|
11.25
|
11.17
|
8.24
|
858,930
|
|
|
12/2/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.85
|
7.95
|
546,210
|
|
|
12/1/2020
|
-0.25 / -2.25%
|
10.70
|
10.95
|
10.70
|
10.85
|
10.83
|
7.95
|
921,180
|
|
|
11/30/2020
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.05
|
11.10
|
11.13
|
8.13
|
315,990
|
|
|
11/27/2020
|
-0.10 / -0.89%
|
11.30
|
11.50
|
11.15
|
11.15
|
11.29
|
8.17
|
996,140
|
|
|
11/26/2020
|
+0.40 / +3.69%
|
10.80
|
11.40
|
10.80
|
11.25
|
11.19
|
8.24
|
2,072,740
|
|
|
11/25/2020
|
0.00 / 0.00%
|
10.90
|
11.15
|
10.85
|
10.85
|
10.97
|
7.95
|
790,640
|
|
|
11/24/2020
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.77
|
7.95
|
638,410
|
|
|
11/23/2020
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.70
|
10.85
|
10.83
|
7.95
|
274,670
|
|
|
11/20/2020
|
-0.15 / -1.36%
|
11.05
|
11.10
|
10.85
|
10.85
|
10.94
|
7.95
|
459,780
|
|
|
11/19/2020
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.35
|
11.00
|
10.77
|
8.06
|
1,445,970
|
|
|
11/18/2020
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.40
|
10.40
|
10.43
|
7.62
|
490,280
|
|
|
11/17/2020
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.35
|
10.45
|
10.41
|
7.66
|
444,360
|
|
|
11/16/2020
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
7.62
|
550,110
|
|
|
11/13/2020
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.50
|
10.55
|
10.55
|
7.73
|
245,600
|
|
|
11/12/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.55
|
7.77
|
215,570
|
|
|
11/11/2020
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.53
|
7.77
|
145,840
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
339,100
|
55.00
|
-1.26%
|
|
|
|
CIG
|
34,000
|
8.19
|
-0.97%
|
|
|
|
CRE
|
218,200
|
7.35
|
0.00%
|
|
|
|
DLG
|
1,283,400
|
2.06
|
0.49%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
25,900
|
2.00
|
0.00%
|
|
|
|
DXS
|
1,379,400
|
6.44
|
3.21%
|
|
|
|
FIR
|
1,397,700
|
8.86
|
6.24%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|