|
|
Closing price on 3/28/2023
|
|
| Open |
21.90 |
| High |
22.50 |
| Low |
21.90 |
| Volume |
312,400 |
| Split-adjusted Price |
17.21 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
+0.45 / +2.05%
|
21.90
|
22.50
|
21.90
|
22.35
|
22.28
|
17.21
|
312,400
|
|
|
3/27/2023
|
-0.20 / -0.90%
|
21.90
|
22.75
|
21.80
|
21.90
|
22.15
|
16.86
|
859,900
|
|
|
3/24/2023
|
-0.85 / -3.70%
|
22.95
|
22.95
|
22.00
|
22.10
|
22.39
|
17.01
|
250,200
|
|
|
3/23/2023
|
+0.10 / +0.44%
|
22.55
|
23.00
|
22.55
|
22.95
|
22.91
|
17.67
|
110,000
|
|
|
3/22/2023
|
-0.05 / -0.22%
|
22.90
|
23.15
|
22.85
|
22.85
|
22.96
|
17.59
|
168,900
|
|
|
3/21/2023
|
+0.35 / +1.55%
|
22.40
|
22.95
|
22.40
|
22.90
|
22.70
|
17.63
|
88,200
|
|
|
3/20/2023
|
-0.15 / -0.66%
|
21.70
|
22.90
|
21.70
|
22.55
|
22.39
|
17.36
|
40,500
|
|
|
3/17/2023
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.86
|
17.48
|
87,900
|
|
|
3/16/2023
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.83
|
17.71
|
145,500
|
|
|
3/15/2023
|
+1.40 / +6.54%
|
22.50
|
22.85
|
21.80
|
22.80
|
22.46
|
17.55
|
111,400
|
|
|
3/14/2023
|
-1.10 / -4.89%
|
22.50
|
22.55
|
21.40
|
21.40
|
21.97
|
16.48
|
210,000
|
|
|
3/13/2023
|
-0.25 / -1.10%
|
22.75
|
22.75
|
22.50
|
22.50
|
22.68
|
17.32
|
146,100
|
|
|
3/10/2023
|
-0.45 / -1.94%
|
23.05
|
23.15
|
22.70
|
22.75
|
22.93
|
17.52
|
167,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.14
|
17.86
|
258,800
|
|
|
3/8/2023
|
+0.10 / +0.43%
|
22.20
|
23.25
|
22.20
|
23.20
|
22.99
|
17.86
|
149,800
|
|
|
3/7/2023
|
+1.10 / +5.00%
|
22.00
|
23.20
|
22.00
|
23.10
|
22.70
|
17.78
|
584,600
|
|
|
3/6/2023
|
+0.35 / +1.62%
|
22.00
|
22.50
|
21.80
|
22.00
|
22.19
|
16.94
|
259,100
|
|
|
3/3/2023
|
0.00 / 0.00%
|
21.50
|
22.30
|
21.50
|
21.65
|
21.98
|
16.67
|
330,800
|
|
|
3/2/2023
|
+0.75 / +3.59%
|
20.90
|
21.80
|
20.80
|
21.65
|
21.50
|
16.67
|
449,700
|
|
|
3/1/2023
|
+0.10 / +0.48%
|
20.75
|
21.15
|
20.25
|
20.90
|
20.93
|
16.09
|
95,700
|
|
|
2/28/2023
|
+0.05 / +0.24%
|
20.70
|
21.20
|
20.70
|
20.80
|
20.91
|
16.01
|
150,900
|
|
|
2/27/2023
|
-0.25 / -1.19%
|
20.00
|
20.95
|
20.00
|
20.75
|
20.64
|
15.98
|
402,500
|
|
|
2/24/2023
|
0.00 / 0.00%
|
21.10
|
21.50
|
20.90
|
21.00
|
21.08
|
16.17
|
142,800
|
|
|
2/23/2023
|
+0.50 / +2.44%
|
20.75
|
21.10
|
20.05
|
21.00
|
20.88
|
16.17
|
259,300
|
|
|
2/22/2023
|
-0.80 / -3.76%
|
21.10
|
21.20
|
20.50
|
20.50
|
20.98
|
15.78
|
531,800
|
|
|
2/21/2023
|
-0.20 / -0.93%
|
21.70
|
21.90
|
21.20
|
21.30
|
21.49
|
16.40
|
198,100
|
|
|
2/20/2023
|
+0.70 / +3.37%
|
20.80
|
21.60
|
20.00
|
21.50
|
21.43
|
16.55
|
359,600
|
|
|
2/17/2023
|
-0.30 / -1.42%
|
20.80
|
21.30
|
20.80
|
20.80
|
21.11
|
16.01
|
253,000
|
|
|
2/16/2023
|
+0.15 / +0.72%
|
20.95
|
21.25
|
20.80
|
21.10
|
21.13
|
16.24
|
200,700
|
|
|
2/15/2023
|
+0.45 / +2.20%
|
20.20
|
21.05
|
20.20
|
20.95
|
20.90
|
16.13
|
400,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:39:59 AM
|
|
|
|
|