Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CKF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 9.32 | -0.06 | -0.59% | 9.16 | 9.36 | 9.16 | 354,867 |
| May 23 2024 | 9.375 | 0.39 | 4.28% | 9.05 | 9.485 | 8.97 | 719,872 |
| May 22 2024 | 8.99 | -0.36 | -3.85% | 9.44 | 9.45 | 8.96 | 1,377,394 |
| May 21 2024 | 9.35 | -0.01 | -0.11% | 9.36 | 9.58 | 9.33 | 379,845 |
| May 20 2024 | 9.36 | 0.04 | 0.43% | 9.33 | 9.45 | 9.32 | 200,294 |
| May 17 2024 | 9.32 | -0.19 | -2.00% | 9.46 | 9.48 | 9.27 | 314,111 |
| May 16 2024 | 9.51 | 0.02 | 0.21% | 9.60 | 9.62 | 9.49 | 321,686 |
| May 15 2024 | 9.49 | -0.03 | -0.32% | 9.57 | 9.59 | 9.41 | 259,867 |
| May 14 2024 | 9.52 | 0.12 | 1.28% | 9.38 | 9.61 | 9.38 | 301,046 |
| May 13 2024 | 9.40 | 0.04 | 0.37% | 9.36 | 9.49 | 9.31 | 239,568 |
| May 10 2024 | 9.365 | 0.11 | 1.13% | 9.26 | 9.40 | 9.23 | 338,857 |
| May 09 2024 | 9.26 | -0.24 | -2.53% | 9.46 | 9.50 | 9.23 | 348,774 |
| May 08 2024 | 9.50 | 0.01 | 0.11% | 9.47 | 9.62 | 9.40 | 313,688 |
| May 07 2024 | 9.49 | 0.29 | 3.15% | 9.24 | 9.49 | 9.13 | 1,114,541 |
| May 06 2024 | 9.20 | -0.04 | -0.43% | 9.35 | 9.36 | 9.16 | 535,467 |
| May 03 2024 | 9.24 | -0.31 | -3.25% | 9.55 | 9.57 | 9.23 | 622,038 |
| May 02 2024 | 9.55 | -0.16 | -1.65% | 9.77 | 9.77 | 9.55 | 258,592 |
| May 01 2024 | 9.71 | -0.30 | -3.00% | 9.95 | 9.95 | 9.71 | 277,729 |
| Apr 30 2024 | 10.01 | -0.08 | -0.79% | 10.13 | 10.23 | 10.00 | 291,517 |
| Apr 29 2024 | 10.09 | 0.23 | 2.33% | 9.94 | 10.13 | 9.88 | 331,408 |
| Apr 26 2024 | 9.86 | -0.14 | -1.40% | 9.81 | 9.925 | 9.71 | 306,778 |
| Apr 24 2024 | 10.00 | -0.08 | -0.74% | 10.20 | 10.43 | 9.92 | 494,143 |
| Apr 23 2024 | 10.075 | 0.15 | 1.51% | 9.94 | 10.09 | 9.91 | 298,078 |
| Apr 22 2024 | 9.925 | 0.04 | 0.35% | 9.93 | 9.97 | 9.84 | 188,911 |
| Apr 19 2024 | 9.89 | -0.02 | -0.20% | 9.81 | 9.96 | 9.75 | 229,722 |
| Apr 18 2024 | 9.91 | 0.03 | 0.30% | 9.76 | 9.99 | 9.76 | 282,606 |
| Apr 17 2024 | 9.88 | 0.10 | 1.02% | 9.71 | 9.99 | 9.66 | 273,112 |
| Apr 16 2024 | 9.78 | -0.12 | -1.21% | 9.84 | 9.84 | 9.57 | 387,321 |
| Apr 15 2024 | 9.90 | -0.17 | -1.69% | 10.00 | 10.00 | 9.85 | 374,828 |
| Apr 12 2024 | 10.07 | 0.00 | 0.00% | 10.00 | 10.15 | 9.96 | 333,743 |
| Apr 11 2024 | 10.07 | -0.02 | -0.20% | 9.97 | 10.15 | 9.96 | 235,592 |
| Apr 10 2024 | 10.09 | -0.14 | -1.37% | 10.25 | 10.35 | 10.08 | 182,698 |
| Apr 09 2024 | 10.23 | 0.08 | 0.79% | 10.21 | 10.27 | 10.06 | 293,416 |
| Apr 08 2024 | 10.15 | 0.06 | 0.59% | 10.11 | 10.21 | 10.08 | 181,156 |
| Apr 05 2024 | 10.09 | -0.14 | -1.37% | 10.03 | 10.22 | 10.03 | 241,770 |
| Apr 04 2024 | 10.23 | 0.15 | 1.49% | 10.14 | 10.24 | 10.05 | 293,609 |
| Apr 03 2024 | 10.08 | 0.06 | 0.60% | 9.98 | 10.11 | 9.925 | 342,245 |
| Apr 02 2024 | 10.02 | -0.14 | -1.38% | 10.15 | 10.25 | 10.01 | 316,946 |
| Mar 28 2024 | 10.16 | 0.03 | 0.30% | 10.20 | 10.27 | 10.10 | 342,807 |
| Mar 27 2024 | 10.13 | -0.06 | -0.59% | 10.17 | 10.22 | 10.065 | 215,899 |
| Mar 26 2024 | 10.19 | -0.11 | -1.07% | 10.22 | 10.32 | 10.17 | 239,536 |
| Mar 25 2024 | 10.30 | 0.03 | 0.29% | 10.23 | 10.35 | 10.23 | 219,532 |
| Mar 22 2024 | 10.27 | -0.14 | -1.34% | 10.33 | 10.41 | 10.19 | 182,628 |
| Mar 21 2024 | 10.41 | 0.19 | 1.86% | 10.25 | 10.44 | 10.25 | 319,078 |
| Mar 20 2024 | 10.22 | 0.01 | 0.10% | 10.28 | 10.33 | 10.18 | 270,414 |
| Mar 19 2024 | 10.21 | -0.09 | -0.87% | 10.30 | 10.31 | 10.16 | 233,832 |
| Mar 18 2024 | 10.30 | 0.00 | 0.00% | 10.20 | 10.33 | 10.18 | 142,284 |
| Mar 15 2024 | 10.30 | -0.05 | -0.48% | 10.24 | 10.39 | 10.16 | 434,071 |
| Mar 14 2024 | 10.35 | 0.04 | 0.39% | 10.30 | 10.37 | 10.29 | 284,654 |
| Mar 13 2024 | 10.31 | 0.00 | 0.00% | 10.29 | 10.46 | 10.24 | 337,189 |
| Mar 12 2024 | 10.31 | 0.03 | 0.29% | 10.24 | 10.42 | 10.24 | 193,640 |
| Mar 11 2024 | 10.28 | -0.10 | -0.96% | 10.21 | 10.35 | 10.20 | 323,603 |
| Mar 07 2024 | 10.38 | 0.09 | 0.87% | 10.41 | 10.465 | 10.26 | 412,528 |
| Mar 06 2024 | 10.29 | 0.00 | 0.00% | 10.38 | 10.39 | 10.15 | 507,936 |
| Mar 05 2024 | 10.29 | -0.24 | -2.28% | 10.47 | 10.64 | 10.13 | 452,703 |
| Mar 04 2024 | 10.53 | 0.34 | 3.34% | 10.24 | 10.55 | 10.06 | 1,019,823 |
| Mar 03 2024 | 10.19 | 0.05 | 0.49% | 10.15 | 10.29 | 10.03 | 569,571 |
| Feb 29 2024 | 10.14 | -0.90 | -8.15% | 10.82 | 10.90 | 9.97 | 959,444 |
| Feb 28 2024 | 11.04 | 0.06 | 0.55% | 11.07 | 11.07 | 10.905 | 523,681 |
| Feb 27 2024 | 10.98 | 0.00 | 0.00% | 11.00 | 11.03 | 10.87 | 503,625 |
| Feb 26 2024 | 10.98 | 0.10 | 0.92% | 10.93 | 11.19 | 10.90 | 423,822 |
