Register for streaming realtime charts, analysis tools, and prices.
CKI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 18.82 | 0.02 | 0.11% | 18.82 | 18.82 | 18.82 | 185 |
| May 17 2024 | 18.80 | -0.07 | -0.37% | 18.80 | 18.80 | 18.80 | 2,000 |
| May 16 2024 | 18.87 | -0.63 | -3.23% | 19.35 | 19.35 | 18.53 | 3,700 |
| May 15 2024 | 19.50 | 0.50 | 2.63% | 19.01 | 19.50 | 19.00 | 3,500 |
| May 14 2024 | 19.00 | -0.29 | -1.50% | 19.14 | 19.14 | 19.00 | 250 |
| May 13 2024 | 19.29 | -0.61 | -3.07% | 19.90 | 19.90 | 19.15 | 2,460 |
| May 10 2024 | 19.90 | -0.10 | -0.50% | 20.01 | 20.01 | 19.90 | 2,100 |
| May 09 2024 | 20.00 | -0.25 | -1.23% | 20.00 | 20.00 | 20.00 | 1,300 |
| May 08 2024 | 20.25 | -0.01 | -0.05% | 20.25 | 20.25 | 20.25 | 1,100 |
| May 07 2024 | 20.26 | -0.84 | -3.98% | 20.78 | 20.78 | 20.25 | 1,000 |
| May 06 2024 | 21.10 | 0.39 | 1.88% | 20.75 | 21.50 | 20.75 | 1,558 |
| May 03 2024 | 20.71 | -0.08 | -0.38% | 20.71 | 20.71 | 20.70 | 833 |
| May 02 2024 | 20.79 | 0.74 | 3.69% | 20.77 | 20.79 | 20.77 | 900 |
| May 01 2024 | 20.05 | 0.35 | 1.78% | 19.75 | 20.05 | 19.75 | 1,300 |
| Apr 30 2024 | 19.70 | 0.00 | 0.00% | 19.70 | 19.70 | 19.70 | 0 |
| Apr 29 2024 | 19.70 | 0.50 | 2.60% | 19.45 | 19.70 | 19.45 | 2,800 |
| Apr 26 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0 |
| Apr 25 2024 | 19.20 | -0.13 | -0.67% | 19.20 | 19.20 | 19.20 | 1,000 |
| Apr 24 2024 | 19.33 | 0.00 | 0.00% | 19.33 | 19.33 | 19.33 | 0 |
| Apr 23 2024 | 19.33 | 0.00 | 0.00% | 19.14 | 19.33 | 19.14 | 800 |
| Apr 22 2024 | 19.33 | 0.19 | 0.99% | 19.33 | 19.33 | 19.33 | 160 |
| Apr 19 2024 | 19.14 | 0.00 | 0.00% | 19.14 | 19.14 | 19.14 | 200 |
| Apr 18 2024 | 19.14 | 0.00 | 0.00% | 19.14 | 19.14 | 19.14 | 0 |
| Apr 17 2024 | 19.14 | 0.00 | 0.00% | 19.14 | 19.14 | 19.14 | 0 |
| Apr 16 2024 | 19.14 | -0.19 | -0.98% | 19.15 | 19.15 | 19.14 | 600 |
| Apr 15 2024 | 19.33 | 0.22 | 1.15% | 19.33 | 19.33 | 19.33 | 103 |
| Apr 12 2024 | 19.11 | 0.61 | 3.30% | 18.81 | 19.11 | 18.81 | 200 |
| Apr 11 2024 | 18.50 | -0.90 | -4.64% | 19.33 | 19.33 | 18.50 | 300 |
| Apr 10 2024 | 19.40 | 0.10 | 0.52% | 19.50 | 19.50 | 19.40 | 800 |
| Apr 09 2024 | 19.30 | 0.16 | 0.84% | 18.99 | 19.30 | 18.70 | 600 |
| Apr 08 2024 | 19.14 | 0.29 | 1.54% | 18.85 | 19.14 | 18.85 | 400 |
| Apr 05 2024 | 18.85 | -0.15 | -0.79% | 19.00 | 19.00 | 18.55 | 2,200 |
| Apr 04 2024 | 19.00 | 0.25 | 1.33% | 19.00 | 19.00 | 19.00 | 300 |
| Apr 03 2024 | 18.75 | -0.47 | -2.45% | 19.03 | 19.03 | 18.75 | 3,400 |
| Apr 02 2024 | 19.22 | 0.00 | 0.00% | 19.22 | 19.22 | 19.22 | 0 |
| Apr 01 2024 | 19.22 | 0.00 | 0.00% | 19.22 | 19.22 | 19.22 | 0 |
| Mar 28 2024 | 19.22 | -0.23 | -1.18% | 19.30 | 19.30 | 19.22 | 1,001 |
| Mar 27 2024 | 19.45 | 0.00 | 0.00% | 19.45 | 19.45 | 19.45 | 0 |
| Mar 26 2024 | 19.45 | 0.14 | 0.73% | 19.45 | 19.45 | 19.45 | 500 |
| Mar 25 2024 | 19.31 | 0.01 | 0.05% | 19.31 | 19.31 | 19.31 | 100 |
| Mar 22 2024 | 19.30 | -0.20 | -1.03% | 19.49 | 19.50 | 19.30 | 1,520 |
| Mar 21 2024 | 19.50 | 0.00 | 0.00% | 19.49 | 19.50 | 19.30 | 900 |
| Mar 20 2024 | 19.50 | 0.00 | 0.00% | 19.93 | 19.95 | 19.50 | 2,400 |
| Mar 19 2024 | 19.50 | 0.30 | 1.56% | 19.05 | 19.50 | 19.00 | 800 |
| Mar 18 2024 | 19.20 | -0.30 | -1.54% | 19.50 | 19.50 | 19.20 | 1,400 |
| Mar 15 2024 | 19.50 | -0.45 | -2.26% | 19.80 | 19.80 | 19.50 | 200 |
| Mar 14 2024 | 19.95 | 0.00 | 0.00% | 19.95 | 20.02 | 19.95 | 2,201 |
| Mar 13 2024 | 19.95 | -1.35 | -6.34% | 21.31 | 21.50 | 19.95 | 12,669 |
| Mar 12 2024 | 21.30 | 1.33 | 6.66% | 20.80 | 21.30 | 20.80 | 836 |
| Mar 11 2024 | 19.97 | -0.03 | -0.15% | 20.00 | 20.00 | 19.97 | 1,231 |
| Mar 08 2024 | 20.00 | 0.35 | 1.78% | 21.00 | 21.00 | 19.75 | 21,113 |
| Mar 07 2024 | 19.65 | 0.90 | 4.80% | 19.10 | 20.70 | 18.95 | 4,305 |
| Mar 06 2024 | 18.75 | 0.74 | 4.11% | 18.55 | 18.75 | 18.55 | 500 |
| Mar 05 2024 | 18.01 | 0.00 | 0.00% | 18.01 | 18.01 | 18.01 | 0 |
| Mar 04 2024 | 18.01 | 0.01 | 0.06% | 18.00 | 18.01 | 18.00 | 500 |
| Mar 01 2024 | 18.00 | 0.71 | 4.11% | 17.75 | 18.00 | 17.75 | 1,200 |
| Feb 29 2024 | 17.29 | -0.11 | -0.63% | 17.01 | 17.29 | 17.01 | 1,050 |
| Feb 28 2024 | 17.40 | 0.00 | 0.00% | 17.40 | 17.40 | 17.40 | 0 |
| Feb 27 2024 | 17.40 | 0.40 | 2.35% | 17.30 | 17.60 | 17.30 | 2,800 |
| Feb 26 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 100 |
| Feb 23 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0 |
| Feb 22 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 0 |
