CK-R.BK(CK-R.BK)
CK-R.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/7/2026 | $19.60 | $19.60 | $19.10 | $19.40 | 6.37M |
| 7/6/2026 | $19.40 | $19.80 | $19.40 | $19.50 | 4.69M |
| 7/3/2026 | $19.30 | $19.60 | $19.20 | $19.50 | 4.10M |
| 7/2/2026 | $19.30 | $19.50 | $19.10 | $19.20 | 6.76M |
| 7/1/2026 | $19.70 | $19.70 | $19.40 | $19.40 | 5.69M |
| 6/30/2026 | $19.90 | $20.00 | $19.40 | $19.60 | 6.09M |
| 6/29/2026 | $19.50 | $19.90 | $19.40 | $19.70 | 6.89M |
| 6/26/2026 | $19.50 | $19.70 | $19.30 | $19.70 | 4.55M |
| 6/25/2026 | $19.80 | $19.90 | $19.40 | $19.60 | 7.89M |
| 6/24/2026 | $19.40 | $19.70 | $19.00 | $19.70 | 8.74M |
| 6/23/2026 | $20.10 | $20.10 | $19.00 | $19.30 | 13.03M |
| 6/22/2026 | $19.80 | $20.10 | $19.70 | $20.00 | 6.41M |
| 6/19/2026 | $19.80 | $20.70 | $19.70 | $20.20 | 32.29M |
| 6/18/2026 | $19.50 | $19.70 | $19.30 | $19.50 | 6.89M |
| 6/17/2026 | $19.20 | $19.70 | $19.20 | $19.60 | 7.96M |
| 6/16/2026 | $19.50 | $19.50 | $19.00 | $19.10 | 4.29M |
| 6/15/2026 | $19.20 | $19.60 | $19.00 | $19.50 | 28.06M |
| 6/12/2026 | $18.20 | $18.80 | $18.00 | $18.80 | 12.03M |
| 6/11/2026 | $17.80 | $18.20 | $17.70 | $17.80 | 6.26M |
| 6/10/2026 | $18.30 | $18.30 | $17.80 | $17.90 | 6.56M |
| 6/9/2026 | $18.20 | $18.40 | $18.00 | $18.30 | 10.97M |
| 6/8/2026 | $18.60 | $18.70 | $18.10 | $18.10 | 17.08M |
| 6/5/2026 | $19.20 | $19.30 | $18.70 | $18.90 | 7.17M |
| 6/4/2026 | $19.30 | $20.00 | $19.00 | $19.10 | 25.96M |
| 6/2/2026 | $18.00 | $19.60 | $18.00 | $19.60 | 36.68M |
| 5/29/2026 | $17.80 | $18.20 | $17.80 | $18.00 | 19.99M |
| 5/28/2026 | $17.70 | $18.00 | $17.50 | $17.80 | 13.04M |
| 5/27/2026 | $17.70 | $17.80 | $17.50 | $17.60 | 12.18M |
| 5/26/2026 | $18.30 | $18.30 | $17.60 | $17.70 | 15.79M |
| 5/25/2026 | $18.40 | $18.40 | $17.90 | $18.30 | 17.11M |
| 5/22/2026 | $17.90 | $18.30 | $17.70 | $18.20 | 12.94M |
| 5/21/2026 | $18.10 | $18.10 | $17.70 | $17.90 | 8.13M |
| 5/20/2026 | $17.40 | $18.10 | $17.20 | $18.00 | 15.51M |
| 5/19/2026 | $17.40 | $17.80 | $17.10 | $17.50 | 12.03M |
| 5/18/2026 | $17.40 | $17.50 | $17.10 | $17.40 | 9.03M |
| 5/15/2026 | $17.80 | $18.30 | $17.70 | $17.80 | 8.43M |
| 5/14/2026 | $17.70 | $18.10 | $17.50 | $17.90 | 9.90M |
| 5/13/2026 | $17.70 | $18.00 | $17.50 | $17.70 | 8.74M |
| 5/12/2026 | $18.00 | $18.20 | $17.60 | $17.70 | 7.57M |
| 5/11/2026 | $18.80 | $18.80 | $17.80 | $17.90 | 13.48M |
| 5/8/2026 | $18.50 | $19.20 | $18.50 | $18.90 | 22.19M |
| 5/7/2026 | $18.60 | $18.70 | $18.30 | $18.60 | 14.20M |
| 5/6/2026 | $17.80 | $18.50 | $17.80 | $18.50 | 28.59M |
| 5/5/2026 | $17.00 | $17.70 | $16.70 | $17.70 | 15.53M |
| 4/30/2026 | $16.80 | $17.20 | $16.60 | $17.00 | 13.87M |
| 4/29/2026 | $16.80 | $17.20 | $16.70 | $16.90 | 11.49M |
| 4/28/2026 | $16.40 | $16.80 | $16.40 | $16.80 | 5.47M |
| 4/27/2026 | $16.60 | $16.90 | $16.40 | $16.50 | 7.28M |
| 4/24/2026 | $16.40 | $16.70 | $16.30 | $16.50 | 8.52M |
| 4/23/2026 | $16.90 | $17.00 | $16.40 | $16.60 | 10.64M |
| 4/22/2026 | $17.60 | $17.60 | $17.00 | $17.00 | 5.61M |
| 4/21/2026 | $17.10 | $17.80 | $17.10 | $17.70 | 16.21M |
| 4/20/2026 | $17.20 | $17.40 | $17.10 | $17.20 | 7.38M |
| 4/17/2026 | $17.20 | $17.40 | $17.00 | $17.20 | 9.95M |
| 4/16/2026 | $16.90 | $17.30 | $16.90 | $17.10 | 13.92M |
| 4/10/2026 | $16.30 | $16.70 | $16.20 | $16.60 | 10.25M |
| 4/9/2026 | $16.20 | $16.40 | $15.90 | $16.30 | 9.11M |
| 4/8/2026 | $16.30 | $16.40 | $16.10 | $16.30 | 5.35M |