|
Closing price on 9/19/2024
|
|
Open |
25.70 |
High |
26.45 |
Low |
25.70 |
Volume |
882,300 |
Split-adjusted Price |
26.45 |
|
|
CKG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2024
|
+0.80 / +3.12%
|
25.70
|
26.45
|
25.70
|
26.45
|
26.19
|
26.45
|
882,300
|
|
9/18/2024
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.65
|
25.65
|
25.77
|
25.65
|
168,500
|
|
9/17/2024
|
+0.75 / +3.01%
|
25.05
|
25.65
|
25.05
|
25.65
|
25.52
|
25.65
|
340,500
|
|
9/16/2024
|
-0.10 / -0.40%
|
24.85
|
25.00
|
24.80
|
24.90
|
24.95
|
24.90
|
178,000
|
|
9/13/2024
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.75
|
25.00
|
24.98
|
25.00
|
237,500
|
|
9/12/2024
|
0.00 / 0.00%
|
25.70
|
25.70
|
24.95
|
25.00
|
25.02
|
25.00
|
213,100
|
|
9/11/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.91
|
25.00
|
172,600
|
|
9/10/2024
|
-0.10 / -0.40%
|
24.90
|
25.10
|
24.80
|
25.00
|
25.00
|
25.00
|
185,200
|
|
9/9/2024
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.05
|
25.10
|
160,200
|
|
9/6/2024
|
+0.10 / +0.40%
|
25.00
|
25.15
|
25.00
|
25.10
|
25.02
|
25.10
|
176,400
|
|
9/5/2024
|
-0.05 / -0.20%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.06
|
25.00
|
185,600
|
|
9/4/2024
|
-0.05 / -0.20%
|
25.20
|
25.20
|
25.00
|
25.05
|
25.08
|
25.05
|
223,400
|
|
8/30/2024
|
+0.10 / +0.40%
|
24.75
|
25.30
|
24.75
|
25.10
|
25.08
|
25.10
|
238,300
|
|
8/29/2024
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.95
|
25.00
|
25.04
|
25.00
|
250,600
|
|
8/28/2024
|
-0.10 / -0.40%
|
25.15
|
25.20
|
24.90
|
25.00
|
25.02
|
25.00
|
327,300
|
|
8/27/2024
|
-0.20 / -0.79%
|
25.00
|
25.30
|
24.95
|
25.10
|
25.16
|
25.10
|
265,000
|
|
8/26/2024
|
-0.05 / -0.20%
|
25.15
|
25.40
|
25.15
|
25.30
|
25.32
|
25.30
|
275,800
|
|
8/23/2024
|
+0.05 / +0.20%
|
25.30
|
25.50
|
25.20
|
25.35
|
25.32
|
25.35
|
248,800
|
|
8/22/2024
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.25
|
25.30
|
25.40
|
25.30
|
247,200
|
|
8/21/2024
|
+0.05 / +0.20%
|
25.50
|
25.50
|
25.10
|
25.30
|
25.23
|
25.30
|
303,500
|
|
8/20/2024
|
+0.05 / +0.20%
|
25.50
|
25.50
|
25.15
|
25.25
|
25.28
|
25.25
|
271,400
|
|
8/19/2024
|
+0.20 / +0.80%
|
25.60
|
25.60
|
24.55
|
25.20
|
25.15
|
25.20
|
383,800
|
|
8/16/2024
|
+1.10 / +4.60%
|
24.00
|
25.00
|
23.95
|
25.00
|
24.41
|
25.00
|
250,300
|
|
8/15/2024
|
-0.05 / -0.21%
|
23.70
|
23.95
|
23.70
|
23.90
|
23.91
|
23.90
|
155,700
|
|
8/14/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.95
|
23.89
|
23.95
|
142,300
|
|
8/13/2024
|
+0.05 / +0.21%
|
23.90
|
24.00
|
23.60
|
23.95
|
23.91
|
23.95
|
215,400
|
|
8/12/2024
|
-0.10 / -0.42%
|
23.90
|
23.95
|
23.80
|
23.90
|
23.89
|
23.90
|
114,500
|
|
8/9/2024
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.88
|
24.00
|
219,900
|
|
8/8/2024
|
+0.05 / +0.21%
|
23.75
|
24.00
|
23.60
|
23.80
|
23.83
|
23.80
|
207,300
|
|
8/7/2024
|
-0.05 / -0.21%
|
23.75
|
23.75
|
23.50
|
23.75
|
23.67
|
23.75
|
130,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|