|
|
Closing price on 5/17/2022
|
|
| Open |
17.60 |
| High |
18.70 |
| Low |
16.60 |
| Volume |
832,500 |
| Split-adjusted Price |
17.00 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+1.20 / +6.86%
|
17.60
|
18.70
|
16.60
|
18.70
|
17.94
|
17.00
|
832,500
|
|
|
5/16/2022
|
-0.35 / -1.96%
|
18.10
|
19.05
|
17.50
|
17.50
|
18.31
|
15.91
|
753,300
|
|
|
5/13/2022
|
-1.30 / -6.79%
|
18.80
|
18.90
|
17.85
|
17.85
|
18.08
|
16.23
|
1,012,000
|
|
|
5/12/2022
|
-1.40 / -6.81%
|
20.55
|
20.55
|
19.15
|
19.15
|
19.52
|
17.41
|
502,500
|
|
|
5/11/2022
|
+1.20 / +6.20%
|
19.90
|
20.70
|
19.40
|
20.55
|
20.06
|
18.68
|
687,000
|
|
|
5/10/2022
|
0.00 / 0.00%
|
18.05
|
19.40
|
18.00
|
19.35
|
18.52
|
17.59
|
832,100
|
|
|
5/9/2022
|
-1.45 / -6.97%
|
20.00
|
20.20
|
19.35
|
19.35
|
19.45
|
17.59
|
727,200
|
|
|
5/6/2022
|
-1.20 / -5.45%
|
20.80
|
21.80
|
20.80
|
20.80
|
21.11
|
18.91
|
322,500
|
|
|
5/5/2022
|
-1.00 / -4.35%
|
23.00
|
23.20
|
21.40
|
22.00
|
21.93
|
20.00
|
1,518,600
|
|
|
5/4/2022
|
-0.40 / -1.71%
|
23.50
|
23.70
|
22.60
|
23.00
|
23.01
|
20.91
|
584,300
|
|
|
4/29/2022
|
+0.95 / +4.23%
|
22.00
|
23.90
|
21.70
|
23.40
|
22.87
|
21.27
|
820,700
|
|
|
4/28/2022
|
+0.80 / +3.70%
|
22.45
|
22.90
|
22.00
|
22.45
|
22.46
|
20.41
|
748,800
|
|
|
4/27/2022
|
+1.40 / +6.91%
|
20.30
|
21.65
|
20.00
|
21.65
|
21.22
|
19.68
|
1,030,200
|
|
|
4/26/2022
|
+1.30 / +6.86%
|
18.90
|
20.25
|
17.70
|
20.25
|
18.73
|
18.41
|
611,500
|
|
|
4/25/2022
|
-1.40 / -6.88%
|
20.15
|
20.90
|
18.95
|
18.95
|
19.63
|
17.23
|
1,095,700
|
|
|
4/22/2022
|
+0.45 / +2.26%
|
19.80
|
20.70
|
18.90
|
20.35
|
20.12
|
18.50
|
827,800
|
|
|
4/21/2022
|
-1.40 / -6.57%
|
19.85
|
21.00
|
19.85
|
19.90
|
20.01
|
18.09
|
1,581,900
|
|
|
4/20/2022
|
-1.60 / -6.99%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.74
|
19.36
|
1,357,100
|
|
|
4/19/2022
|
-1.70 / -6.91%
|
24.70
|
25.30
|
22.90
|
22.90
|
23.66
|
20.82
|
1,209,000
|
|
|
4/18/2022
|
-1.85 / -6.99%
|
26.00
|
26.40
|
24.60
|
24.60
|
24.95
|
22.36
|
1,643,800
|
|
|
4/15/2022
|
-0.75 / -2.76%
|
26.60
|
27.20
|
26.45
|
26.45
|
26.64
|
24.05
|
684,700
|
|
|
4/14/2022
|
0.00 / 0.00%
|
27.55
|
27.70
|
26.70
|
27.20
|
27.11
|
24.73
|
508,800
|
|
|
4/13/2022
|
+0.60 / +2.26%
|
26.50
|
27.20
|
25.80
|
27.20
|
26.60
|
24.73
|
869,500
|
|
|
4/12/2022
|
-1.80 / -6.34%
|
28.85
|
28.90
|
26.60
|
26.60
|
27.74
|
24.18
|
1,118,500
|
|
|
4/8/2022
|
-0.80 / -2.74%
|
29.20
|
29.70
|
28.00
|
28.40
|
29.00
|
25.82
|
992,800
|
|
|
4/7/2022
|
-1.60 / -5.19%
|
30.30
|
30.90
|
29.10
|
29.20
|
29.74
|
26.55
|
1,810,000
|
|
|
4/6/2022
|
-0.90 / -2.84%
|
31.25
|
31.80
|
30.50
|
30.80
|
31.00
|
28.00
|
1,341,300
|
|
|
4/5/2022
|
+0.20 / +0.63%
|
31.30
|
31.85
|
31.05
|
31.70
|
31.46
|
28.82
|
1,196,100
|
|
|
4/4/2022
|
-0.30 / -0.94%
|
31.80
|
32.40
|
31.50
|
31.50
|
31.83
|
28.64
|
984,600
|
|
|
4/1/2022
|
-0.05 / -0.16%
|
31.50
|
32.00
|
31.05
|
31.80
|
31.54
|
28.91
|
1,115,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|