|
|
Closing price on 5/8/2025
|
|
| Open |
13.65 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
42,100 |
| Split-adjusted Price |
13.80 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
+0.15 / +1.10%
|
13.65
|
13.80
|
13.50
|
13.80
|
13.65
|
13.80
|
42,100
|
|
|
5/7/2025
|
-0.35 / -2.50%
|
13.35
|
13.85
|
13.35
|
13.65
|
13.71
|
13.65
|
45,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
14.00
|
14.70
|
14.00
|
14.00
|
14.12
|
14.00
|
38,600
|
|
|
5/5/2025
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.97
|
14.00
|
56,800
|
|
|
4/29/2025
|
-0.50 / -2.86%
|
16.70
|
17.50
|
16.70
|
17.00
|
16.91
|
13.09
|
80,300
|
|
|
4/28/2025
|
+0.40 / +2.34%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.52
|
13.47
|
81,700
|
|
|
4/25/2025
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.60
|
17.10
|
16.98
|
13.17
|
62,600
|
|
|
4/24/2025
|
-0.05 / -0.31%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.13
|
12.32
|
13,900
|
|
|
4/23/2025
|
+0.25 / +1.58%
|
15.85
|
16.20
|
15.80
|
16.05
|
15.98
|
12.36
|
30,600
|
|
|
4/22/2025
|
-0.40 / -2.47%
|
16.30
|
16.55
|
15.50
|
15.80
|
15.84
|
12.16
|
36,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.10
|
16.20
|
16.39
|
12.47
|
34,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
16.30
|
16.85
|
15.80
|
16.20
|
16.16
|
12.47
|
15,800
|
|
|
4/17/2025
|
-0.30 / -1.82%
|
16.70
|
16.70
|
15.40
|
16.20
|
15.98
|
12.47
|
14,500
|
|
|
4/16/2025
|
-0.75 / -4.35%
|
17.30
|
17.40
|
16.50
|
16.50
|
16.90
|
12.70
|
36,500
|
|
|
4/15/2025
|
+1.10 / +6.81%
|
17.00
|
17.25
|
16.95
|
17.25
|
17.21
|
13.28
|
93,900
|
|
|
4/14/2025
|
+1.05 / +6.95%
|
16.15
|
16.15
|
16.10
|
16.15
|
16.14
|
12.43
|
35,800
|
|
|
4/11/2025
|
+0.20 / +1.34%
|
15.80
|
15.80
|
14.80
|
15.10
|
15.15
|
11.63
|
219,100
|
|
|
4/10/2025
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.47
|
3,300
|
|
|
4/9/2025
|
-1.05 / -7.00%
|
13.95
|
14.50
|
13.95
|
13.95
|
14.00
|
10.74
|
132,300
|
|
|
4/8/2025
|
-1.10 / -6.83%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.06
|
11.55
|
47,700
|
|
|
4/4/2025
|
-1.20 / -6.94%
|
16.10
|
17.00
|
16.10
|
16.10
|
16.14
|
12.40
|
68,100
|
|
|
4/3/2025
|
-1.30 / -6.99%
|
18.40
|
18.40
|
17.30
|
17.30
|
17.59
|
13.32
|
129,500
|
|
|
4/2/2025
|
-0.30 / -1.59%
|
19.20
|
19.20
|
18.55
|
18.60
|
18.73
|
14.32
|
82,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.65
|
18.90
|
18.94
|
14.55
|
126,800
|
|
|
3/31/2025
|
-0.35 / -1.82%
|
19.25
|
19.40
|
18.80
|
18.90
|
19.04
|
14.55
|
48,600
|
|
|
3/28/2025
|
-0.15 / -0.77%
|
19.40
|
19.40
|
19.00
|
19.25
|
19.11
|
14.82
|
25,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.16
|
14.94
|
47,000
|
|
|
3/26/2025
|
-0.05 / -0.26%
|
19.50
|
19.90
|
19.40
|
19.40
|
19.55
|
14.94
|
27,700
|
|
|
3/25/2025
|
-0.50 / -2.51%
|
19.95
|
20.00
|
19.45
|
19.45
|
19.67
|
14.97
|
104,700
|
|
|
3/24/2025
|
-0.05 / -0.25%
|
19.90
|
20.00
|
19.80
|
19.95
|
19.87
|
15.36
|
20,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|