|
|
Closing price on 4/19/2023
|
|
| Open |
22.95 |
| High |
23.20 |
| Low |
22.60 |
| Volume |
82,100 |
| Split-adjusted Price |
22.75 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2023
|
-0.20 / -0.87%
|
22.95
|
23.20
|
22.60
|
22.75
|
22.88
|
22.75
|
82,100
|
|
|
4/18/2023
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.60
|
22.95
|
22.86
|
22.95
|
117,200
|
|
|
4/17/2023
|
+0.35 / +1.56%
|
22.40
|
22.90
|
22.30
|
22.85
|
22.72
|
22.85
|
67,800
|
|
|
4/14/2023
|
-0.45 / -1.96%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.75
|
22.50
|
206,000
|
|
|
4/13/2023
|
0.00 / 0.00%
|
22.95
|
23.10
|
22.55
|
22.95
|
22.83
|
22.95
|
135,400
|
|
|
4/12/2023
|
+0.15 / +0.66%
|
23.40
|
23.45
|
22.75
|
22.95
|
22.99
|
22.95
|
196,600
|
|
|
4/11/2023
|
+0.65 / +2.93%
|
22.20
|
23.00
|
22.15
|
22.80
|
22.46
|
22.80
|
171,500
|
|
|
4/10/2023
|
-1.05 / -4.53%
|
23.50
|
23.90
|
22.05
|
22.15
|
22.93
|
22.15
|
420,800
|
|
|
4/7/2023
|
+0.15 / +0.65%
|
23.10
|
23.55
|
23.05
|
23.20
|
23.26
|
23.20
|
224,500
|
|
|
4/6/2023
|
-0.95 / -3.96%
|
24.95
|
24.95
|
23.05
|
23.05
|
24.31
|
23.05
|
277,800
|
|
|
4/5/2023
|
+1.40 / +6.19%
|
22.60
|
24.15
|
22.60
|
24.00
|
23.93
|
24.00
|
754,900
|
|
|
4/4/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.55
|
22.60
|
158,800
|
|
|
4/3/2023
|
+0.45 / +2.03%
|
23.00
|
23.00
|
22.35
|
22.60
|
22.59
|
22.60
|
197,200
|
|
|
3/31/2023
|
-0.05 / -0.23%
|
22.20
|
22.30
|
22.10
|
22.15
|
22.21
|
22.15
|
95,100
|
|
|
3/30/2023
|
0.00 / 0.00%
|
22.15
|
22.40
|
22.15
|
22.20
|
22.32
|
22.20
|
152,300
|
|
|
3/29/2023
|
-0.15 / -0.67%
|
22.35
|
22.40
|
22.20
|
22.20
|
22.31
|
22.20
|
119,500
|
|
|
3/28/2023
|
+0.45 / +2.05%
|
21.90
|
22.50
|
21.90
|
22.35
|
22.28
|
22.35
|
312,400
|
|
|
3/27/2023
|
-0.20 / -0.90%
|
21.90
|
22.75
|
21.80
|
21.90
|
22.15
|
21.90
|
859,900
|
|
|
3/24/2023
|
-0.85 / -3.70%
|
22.95
|
22.95
|
22.00
|
22.10
|
22.39
|
22.10
|
250,200
|
|
|
3/23/2023
|
+0.10 / +0.44%
|
22.55
|
23.00
|
22.55
|
22.95
|
22.91
|
22.95
|
110,000
|
|
|
3/22/2023
|
-0.05 / -0.22%
|
22.90
|
23.15
|
22.85
|
22.85
|
22.96
|
22.85
|
168,900
|
|
|
3/21/2023
|
+0.35 / +1.55%
|
22.40
|
22.95
|
22.40
|
22.90
|
22.70
|
22.90
|
88,200
|
|
|
3/20/2023
|
-0.15 / -0.66%
|
21.70
|
22.90
|
21.70
|
22.55
|
22.39
|
22.55
|
40,500
|
|
|
3/17/2023
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.86
|
22.70
|
87,900
|
|
|
3/16/2023
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.83
|
23.00
|
145,500
|
|
|
3/15/2023
|
+1.40 / +6.54%
|
22.50
|
22.85
|
21.80
|
22.80
|
22.46
|
22.80
|
111,400
|
|
|
3/14/2023
|
-1.10 / -4.89%
|
22.50
|
22.55
|
21.40
|
21.40
|
21.97
|
21.40
|
210,000
|
|
|
3/13/2023
|
-0.25 / -1.10%
|
22.75
|
22.75
|
22.50
|
22.50
|
22.68
|
22.50
|
146,100
|
|
|
3/10/2023
|
-0.45 / -1.94%
|
23.05
|
23.15
|
22.70
|
22.75
|
22.93
|
22.75
|
167,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.20
|
23.14
|
23.20
|
258,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|