|
|
Closing price on 7/12/2021
|
|
| Open |
16.40 |
| High |
16.75 |
| Low |
15.30 |
| Volume |
3,512,300 |
| Split-adjusted Price |
13.23 |
|
|
CKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-1.00 / -6.10%
|
16.40
|
16.75
|
15.30
|
15.40
|
15.74
|
13.23
|
3,512,300
|
|
|
7/9/2021
|
-0.75 / -4.37%
|
17.00
|
17.15
|
16.10
|
16.40
|
16.70
|
14.09
|
2,415,500
|
|
|
7/8/2021
|
-0.15 / -0.87%
|
17.10
|
17.30
|
16.95
|
17.15
|
17.10
|
14.74
|
1,571,900
|
|
|
7/7/2021
|
+0.35 / +2.06%
|
17.00
|
17.50
|
16.35
|
17.30
|
16.95
|
14.86
|
2,260,100
|
|
|
7/6/2021
|
-1.25 / -6.87%
|
18.20
|
18.50
|
16.95
|
16.95
|
17.66
|
14.56
|
5,298,900
|
|
|
7/5/2021
|
+0.10 / +0.55%
|
18.10
|
18.70
|
17.90
|
18.20
|
18.26
|
15.64
|
2,984,500
|
|
|
7/2/2021
|
-0.30 / -1.63%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.21
|
15.55
|
2,022,900
|
|
|
7/1/2021
|
+0.75 / +4.25%
|
17.65
|
18.50
|
17.65
|
18.40
|
18.24
|
15.81
|
3,607,600
|
|
|
6/30/2021
|
-0.10 / -0.56%
|
17.60
|
17.75
|
17.55
|
17.65
|
17.65
|
15.16
|
1,537,700
|
|
|
6/29/2021
|
-0.25 / -1.39%
|
18.10
|
18.25
|
17.65
|
17.75
|
17.92
|
15.25
|
3,297,200
|
|
|
6/28/2021
|
+1.15 / +6.82%
|
17.00
|
18.00
|
16.95
|
18.00
|
17.57
|
15.47
|
6,031,700
|
|
|
6/25/2021
|
+0.25 / +1.51%
|
16.90
|
16.90
|
16.60
|
16.85
|
16.77
|
14.48
|
1,355,300
|
|
|
6/24/2021
|
+0.20 / +1.22%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.58
|
14.26
|
2,949,000
|
|
|
6/23/2021
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.62
|
14.09
|
2,449,700
|
|
|
6/22/2021
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
16.90
|
16.93
|
14.52
|
2,294,600
|
|
|
6/21/2021
|
-0.25 / -1.46%
|
17.20
|
17.25
|
16.75
|
16.90
|
16.99
|
14.52
|
2,577,100
|
|
|
6/18/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.15
|
17.18
|
14.74
|
1,916,000
|
|
|
6/17/2021
|
0.00 / 0.00%
|
16.90
|
17.45
|
16.70
|
17.15
|
17.11
|
14.74
|
2,000,300
|
|
|
6/16/2021
|
+0.70 / +4.26%
|
16.25
|
17.30
|
16.25
|
17.15
|
16.81
|
14.74
|
5,027,200
|
|
|
6/15/2021
|
-0.15 / -0.90%
|
16.80
|
16.80
|
16.30
|
16.45
|
16.49
|
14.13
|
976,500
|
|
|
6/14/2021
|
+0.70 / +4.40%
|
16.15
|
16.80
|
15.90
|
16.60
|
16.34
|
14.26
|
2,997,800
|
|
|
6/11/2021
|
+0.20 / +1.27%
|
15.60
|
16.50
|
15.55
|
15.90
|
15.96
|
13.66
|
2,096,300
|
|
|
6/10/2021
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.76
|
13.49
|
1,856,700
|
|
|
6/9/2021
|
0.00 / 0.00%
|
15.60
|
16.15
|
15.50
|
16.00
|
15.78
|
13.75
|
2,980,600
|
|
|
6/8/2021
|
-1.10 / -6.43%
|
16.65
|
16.90
|
16.00
|
16.00
|
16.48
|
13.75
|
4,113,600
|
|
|
6/7/2021
|
-0.15 / -0.87%
|
17.30
|
17.60
|
16.95
|
17.10
|
17.28
|
14.69
|
1,728,700
|
|
|
6/4/2021
|
-0.45 / -2.54%
|
17.70
|
17.75
|
17.15
|
17.25
|
17.49
|
14.82
|
1,997,300
|
|
|
6/3/2021
|
+0.60 / +3.51%
|
17.30
|
17.80
|
17.30
|
17.70
|
17.69
|
15.21
|
2,974,000
|
|
|
6/2/2021
|
+0.55 / +3.32%
|
16.60
|
17.30
|
16.55
|
17.10
|
17.02
|
14.69
|
1,484,500
|
|
|
6/1/2021
|
-0.15 / -0.90%
|
16.60
|
16.70
|
16.20
|
16.55
|
16.39
|
14.22
|
1,802,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
339,100
|
55.00
|
-1.26%
|
|
|
|
CIG
|
34,000
|
8.19
|
-0.97%
|
|
|
|
CRE
|
218,200
|
7.35
|
0.00%
|
|
|
|
DLG
|
1,283,400
|
2.06
|
0.49%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
25,900
|
2.00
|
0.00%
|
|
|
|
DXS
|
1,379,400
|
6.44
|
3.21%
|
|
|
|
FIR
|
1,397,700
|
8.86
|
6.24%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|