|
|
Closing price on 5/16/2023
|
|
| Open |
23.75 |
| High |
24.10 |
| Low |
23.50 |
| Volume |
108,900 |
| Split-adjusted Price |
23.80 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
+0.10 / +0.42%
|
23.75
|
24.10
|
23.50
|
23.80
|
23.97
|
23.80
|
108,900
|
|
|
5/15/2023
|
+0.05 / +0.21%
|
23.65
|
24.15
|
23.65
|
23.70
|
23.99
|
23.70
|
166,500
|
|
|
5/12/2023
|
-0.40 / -1.66%
|
23.85
|
24.10
|
23.65
|
23.65
|
23.79
|
23.65
|
130,700
|
|
|
5/11/2023
|
-0.10 / -0.41%
|
24.25
|
24.30
|
23.85
|
24.05
|
24.09
|
24.05
|
155,900
|
|
|
5/10/2023
|
+0.30 / +1.26%
|
24.00
|
24.15
|
23.90
|
24.15
|
24.04
|
24.15
|
230,900
|
|
|
5/9/2023
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.80
|
23.85
|
23.93
|
23.85
|
198,800
|
|
|
5/8/2023
|
+0.80 / +3.46%
|
23.30
|
24.00
|
23.30
|
23.90
|
23.71
|
23.90
|
302,200
|
|
|
5/5/2023
|
+0.20 / +0.87%
|
23.20
|
23.20
|
22.90
|
23.10
|
23.12
|
23.10
|
150,000
|
|
|
5/4/2023
|
-0.25 / -1.08%
|
22.85
|
23.40
|
22.85
|
22.90
|
23.05
|
22.90
|
132,000
|
|
|
4/28/2023
|
-0.25 / -1.07%
|
23.65
|
23.65
|
23.05
|
23.15
|
23.34
|
23.15
|
91,500
|
|
|
4/27/2023
|
+0.65 / +2.86%
|
22.75
|
23.40
|
22.55
|
23.40
|
23.12
|
23.40
|
196,800
|
|
|
4/26/2023
|
-0.05 / -0.22%
|
22.60
|
22.90
|
22.55
|
22.75
|
22.75
|
22.75
|
39,400
|
|
|
4/25/2023
|
-0.05 / -0.22%
|
22.95
|
23.00
|
22.50
|
22.80
|
22.86
|
22.80
|
83,600
|
|
|
4/24/2023
|
-0.05 / -0.22%
|
22.05
|
23.00
|
22.00
|
22.85
|
22.83
|
22.85
|
104,200
|
|
|
4/21/2023
|
+0.15 / +0.66%
|
22.80
|
23.00
|
22.75
|
22.90
|
22.89
|
22.90
|
103,400
|
|
|
4/20/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.75
|
22.74
|
22.75
|
51,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|