Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CKEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 4.5018 | 0.01 | 0.20% | 4.5018 | 4.5018 | 4.5018 | 1,488 |
| Jun 19 2024 | 4.4928 | 0.00 | 0.00% | 4.4928 | 4.4928 | 4.4928 | 117 |
| Jun 18 2024 | 4.4928 | 0.04 | 0.90% | 4.479 | 4.4943 | 4.479 | 3,556 |
| Jun 17 2024 | 4.4528 | -0.02 | -0.54% | 4.4528 | 4.4528 | 4.4528 | 1,934 |
| Jun 14 2024 | 4.4768 | 0.00 | -0.08% | 4.4768 | 4.4768 | 4.4768 | 2,346 |
| Jun 13 2024 | 4.4805 | -0.05 | -1.16% | 4.4805 | 4.4805 | 4.4805 | 206 |
| Jun 12 2024 | 4.5333 | 0.04 | 0.92% | 4.5333 | 4.5333 | 4.5333 | 763 |
| Jun 11 2024 | 4.4918 | -0.05 | -1.02% | 4.4918 | 4.4918 | 4.4918 | 5,413 |
| Jun 10 2024 | 4.538 | -0.03 | -0.62% | 4.532 | 4.5473 | 4.523 | 5,461 |
| Jun 07 2024 | 4.5665 | -0.01 | -0.13% | 4.5665 | 4.5665 | 4.5665 | 310 |
| Jun 06 2024 | 4.5723 | 0.00 | -0.08% | 4.5723 | 4.5723 | 4.5723 | 1,746 |
| Jun 05 2024 | 4.5758 | 0.04 | 0.79% | 4.5615 | 4.5763 | 4.5508 | 5,605 |
| Jun 04 2024 | 4.54 | -0.06 | -1.21% | 4.5235 | 4.5435 | 4.5235 | 3,438 |
| Jun 03 2024 | 4.5955 | 0.03 | 0.63% | 4.5955 | 4.5955 | 4.5955 | 961 |
| May 31 2024 | 4.5668 | 0.00 | 0.03% | 4.5668 | 4.5668 | 4.5668 | 3,737 |
| May 30 2024 | 4.5653 | 0.02 | 0.41% | 4.5653 | 4.5653 | 4.5653 | 734 |
| May 29 2024 | 4.5465 | -0.05 | -1.02% | 4.5465 | 4.5465 | 4.5465 | 1,030 |
| May 28 2024 | 4.5933 | -0.01 | -0.11% | 4.5933 | 4.5933 | 4.5933 | 4,385 |
| May 24 2024 | 4.5985 | 0.01 | 0.32% | 4.5985 | 4.5985 | 4.5985 | 1,005 |
| May 23 2024 | 4.584 | -0.03 | -0.61% | 4.584 | 4.584 | 4.584 | 1,042 |
| May 22 2024 | 4.6123 | -0.04 | -0.92% | 4.6123 | 4.6123 | 4.6123 | 3,078 |
| May 21 2024 | 4.6553 | -0.04 | -0.91% | 4.6553 | 4.6553 | 4.6553 | 2,288 |
| May 20 2024 | 4.698 | 0.03 | 0.69% | 4.698 | 4.698 | 4.698 | 1,218 |
| May 17 2024 | 4.666 | -0.03 | -0.71% | 4.666 | 4.666 | 4.666 | 4,061 |
| May 16 2024 | 4.6995 | 0.01 | 0.28% | 4.7085 | 4.7242 | 4.6888 | 4,355 |
| May 15 2024 | 4.6863 | 0.01 | 0.24% | 4.6775 | 4.6903 | 4.665 | 5,828 |
| May 14 2024 | 4.6753 | 0.02 | 0.43% | 4.6445 | 4.6785 | 4.6255 | 6,839 |
| May 13 2024 | 4.6553 | 0.00 | 0.01% | 4.6553 | 4.6553 | 4.6553 | 2,039 |
| May 10 2024 | 4.6548 | -0.01 | -0.22% | 4.639 | 4.6565 | 4.639 | 4,290 |
| May 09 2024 | 4.665 | 0.02 | 0.52% | 4.6475 | 4.6658 | 4.6475 | 9,269 |
| May 08 2024 | 4.641 | -0.03 | -0.62% | 4.628 | 4.641 | 4.628 | 3,117 |
| May 07 2024 | 4.6697 | 0.09 | 2.03% | 4.6485 | 4.6753 | 4.6485 | 3,867 |
| May 03 2024 | 4.5768 | 0.04 | 0.98% | 4.546 | 4.5963 | 4.5315 | 10,058 |
| May 02 2024 | 4.5325 | 0.05 | 1.22% | 4.5155 | 4.5328 | 4.496 | 4,508 |
| May 01 2024 | 4.4778 | -0.03 | -0.72% | 4.4778 | 4.4778 | 4.4778 | 1,546 |
| Apr 30 2024 | 4.51 | -0.06 | -1.24% | 4.51 | 4.51 | 4.51 | 1,426 |
| Apr 29 2024 | 4.5665 | 0.01 | 0.20% | 4.558 | 4.5688 | 4.5573 | 4,090 |
| Apr 26 2024 | 4.5575 | 0.03 | 0.67% | 4.5345 | 4.566 | 4.4887 | 2,787 |
| Apr 25 2024 | 4.5273 | -0.02 | -0.52% | 4.5273 | 4.5273 | 4.5273 | 1,148 |
| Apr 24 2024 | 4.5508 | -0.01 | -0.20% | 4.5715 | 4.5825 | 4.5447 | 7,828 |
| Apr 23 2024 | 4.56 | 0.03 | 0.77% | 4.56 | 4.56 | 4.56 | 2,910 |
| Apr 22 2024 | 4.5253 | 0.02 | 0.42% | 4.5253 | 4.5253 | 4.5253 | 722 |
| Apr 19 2024 | 4.5065 | 0.01 | 0.33% | 4.5065 | 4.5065 | 4.5065 | 0 |
| Apr 18 2024 | 4.4918 | 0.03 | 0.79% | 4.4918 | 4.4918 | 4.4918 | 0 |
| Apr 17 2024 | 4.4568 | 0.00 | 0.00% | 4.4568 | 4.4568 | 4.4568 | 10 |
| Apr 16 2024 | 4.4568 | -0.06 | -1.30% | 4.4568 | 4.4568 | 4.4568 | 0 |
| Apr 15 2024 | 4.5155 | -0.05 | -1.19% | 4.5155 | 4.5155 | 4.5155 | 0 |
| Apr 12 2024 | 4.5698 | -0.02 | -0.40% | 4.5698 | 4.5698 | 4.5698 | 0 |
| Apr 11 2024 | 4.588 | -0.02 | -0.49% | 4.588 | 4.588 | 4.588 | 0 |
| Apr 10 2024 | 4.6105 | 0.01 | 0.15% | 4.6105 | 4.6105 | 4.6105 | 868 |
| Apr 09 2024 | 4.6038 | -0.03 | -0.54% | 4.6038 | 4.6038 | 4.6038 | 0 |
| Apr 08 2024 | 4.6288 | 0.02 | 0.42% | 4.609 | 4.6297 | 4.609 | 1,500 |
| Apr 05 2024 | 4.6095 | -0.04 | -0.89% | 4.6095 | 4.6095 | 4.6095 | 2 |
| Apr 04 2024 | 4.6508 | 0.01 | 0.25% | 4.658 | 4.658 | 4.6413 | 947 |
| Apr 03 2024 | 4.6393 | 0.02 | 0.40% | 4.6393 | 4.6393 | 4.6393 | 2,888 |
| Apr 02 2024 | 4.6208 | -0.08 | -1.60% | 4.6915 | 4.701 | 4.6118 | 1,009 |
| Mar 28 2024 | 4.696 | 0.01 | 0.19% | 4.696 | 4.696 | 4.696 | 2,216 |
| Mar 27 2024 | 4.687 | 0.01 | 0.15% | 4.687 | 4.687 | 4.687 | 396 |
| Mar 26 2024 | 4.6798 | 0.03 | 0.61% | 4.6798 | 4.6798 | 4.6798 | 93 |
| Mar 25 2024 | 4.6515 | -0.03 | -0.71% | 4.662 | 4.662 | 4.6328 | 2,710 |
