• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ck Asset Hldgs Ltd (OP: CNGKY )

    7.895 -0.225 (-2.77%)
    Streaming Delayed Price Updated: 2:55 PM EDT, Aug 16, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 16, 2024 8.000 8.000 7.860 7.895 10,194 -0.22(-2.77%)
    Aug 15, 2024 8.610 8.610 8.120 8.120 2,472 +0.12(+1.56%)
    Aug 14, 2024 8.010 8.450 7.995 7.995 823 -0.25(-2.97%)
    Aug 13, 2024 8.227 8.240 8.068 8.240 1,070 +0.32(+4.04%)
    Aug 12, 2024 7.895 8.410 7.895 7.920 2,289 +0.05(+0.70%)
    Aug 09, 2024 8.020 8.020 7.850 7.865 1,073 -0.01(-0.19%)
    Aug 08, 2024 7.875 7.890 7.860 7.880 1,481 +0.23(+3.00%)
    Aug 07, 2024 7.905 8.100 7.651 7.651 2,340 -0.20(-2.54%)
    Aug 06, 2024 7.890 8.150 7.850 7.850 12,632 -0.16(-2.00%)
    Aug 05, 2024 8.380 8.380 7.880 8.010 8,857 +0.29(+3.78%)
    Aug 02, 2024 8.005 8.030 7.718 7.718 589 -0.08(-1.05%)
    Aug 01, 2024 7.790 7.800 7.790 7.800 2,064 -0.02(-0.26%)
    Jul 31, 2024 7.810 7.820 7.770 7.820 5,160 +0.28(+3.71%)
    Jul 30, 2024 7.420 7.540 7.420 7.540 1,319 -0.17(-2.20%)
    Jul 29, 2024 7.511 7.820 7.511 7.710 7,664 +0.15(+1.98%)
    Jul 26, 2024 7.560 7.830 7.479 7.560 3,209 +0.36(+5.00%)
    Jul 25, 2024 7.578 7.700 7.200 7.200 3,896 -0.31(-4.15%)
    Jul 24, 2024 7.511 7.511 7.511 7.511 428 -0.09(-1.16%)
    Jul 23, 2024 7.580 7.830 7.580 7.600 1,741 -0.21(-2.69%)
    Jul 22, 2024 7.685 7.840 7.685 7.810 2,278 +0.17(+2.23%)
    Jul 19, 2024 7.640 7.640 7.640 7.640 318 -0.04(-0.46%)
    Jul 18, 2024 7.685 7.685 7.675 7.675 337 -0.11(-1.41%)
    Jul 17, 2024 7.725 7.785 7.652 7.785 814 +0.09(+1.14%)
    Jul 16, 2024 7.697 7.697 7.697 7.697 196 -0.05(-0.68%)
    Jul 15, 2024 7.675 7.750 7.675 7.750 801 -0.55(-6.63%)
    Jul 12, 2024 8.045 8.300 8.045 8.300 31,348 +0.65(+8.43%)
    Jul 11, 2024 7.950 7.950 7.655 7.655 1,210 -0.23(-2.98%)
    Jul 10, 2024 7.545 7.890 7.545 7.890 1,654 +0.24(+3.14%)
    Jul 09, 2024 7.650 7.650 7.650 7.650 138 +0.00(+0.00%)
    Jul 08, 2024 7.650 7.650 7.650 7.650 490 +0.09(+1.16%)
    Jul 05, 2024 7.418 7.562 7.418 7.562 1,121 -0.28(-3.54%)
    Jul 03, 2024 7.540 7.840 7.540 7.840 2,622 +0.37(+5.02%)
    Jul 02, 2024 7.465 7.465 7.397 7.465 691 -0.08(-1.05%)
    Jul 01, 2024 7.420 7.583 7.420 7.544 881 -0.08(-1.00%)
    Jun 28, 2024 7.620 7.750 7.560 7.620 131,068 +0.44(+6.13%)
    Jun 27, 2024 7.449 7.449 7.180 7.180 3,587 -0.64(-8.18%)
    Jun 26, 2024 7.720 7.820 7.520 7.820 722 +0.47(+6.39%)
    Jun 25, 2024 7.595 7.595 7.350 7.350 2,109 -0.14(-1.80%)
    Jun 24, 2024 7.485 7.485 7.485 7.485 246 -0.13(-1.71%)
    Jun 21, 2024 7.838 7.838 7.615 7.615 1,343 -0.09(-1.17%)
    Jun 20, 2024 7.780 7.780 7.500 7.705 1,306 +0.54(+7.46%)
    Jun 18, 2024 7.600 8.100 7.170 7.170 2,173 -0.44(-5.78%)
    Jun 14, 2024 7.610 86 +0.08(+1.06%)
    Jun 13, 2024 7.530 7.530 7.530 7.530 1,105 -0.16(-2.08%)
    Jun 12, 2024 7.690 7.690 7.690 7.690 458 +0.01(+0.13%)
    Jun 11, 2024 7.655 7.900 7.655 7.680 1,200 -0.31(-3.88%)
    Jun 07, 2024 7.990 66 +0.20(+2.57%)
    Jun 06, 2024 7.790 7.790 7.790 7.790 774 -0.42(-5.17%)
    Jun 05, 2024 7.875 8.215 7.875 8.215 1,170 +0.28(+3.53%)
    Jun 04, 2024 7.935 7.935 7.935 7.935 1,238 +0.25(+3.32%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.