Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CKI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2025 | 475.425 | -3.10 | -0.65% | 475.00 | 475.425 | 468.00 | 29,383 |
| Mar 26 2025 | 478.525 | 5.52 | 1.17% | 478.00 | 482.05 | 478.00 | 14,550 |
| Mar 25 2025 | 473.00 | -10.65 | -2.20% | 480.00 | 480.00 | 470.00 | 20,435 |
| Mar 24 2025 | 483.65 | -11.10 | -2.24% | 489.60 | 489.60 | 476.90 | 34,322 |
| Mar 21 2025 | 494.75 | 17.85 | 3.74% | 476.95 | 499.95 | 476.95 | 6,758 |
| Mar 20 2025 | 476.90 | -37.10 | -7.22% | 519.90 | 519.90 | 476.90 | 26,610 |
| Mar 19 2025 | 514.00 | 6.50 | 1.28% | 522.00 | 522.00 | 500.00 | 8,789 |
| Mar 18 2025 | 507.50 | -20.20 | -3.83% | 523.10 | 523.10 | 503.00 | 19,892 |
| Mar 17 2025 | 527.70 | -0.70 | -0.13% | 539.00 | 539.30 | 523.00 | 5,481 |
| Mar 14 2025 | 528.40 | -6.20 | -1.16% | 534.50 | 534.50 | 528.00 | 3,995 |
| Mar 13 2025 | 534.60 | -4.90 | -0.91% | 534.60 | 534.60 | 534.60 | 35 |
| Mar 12 2025 | 539.50 | -4.30 | -0.79% | 540.00 | 540.00 | 539.00 | 246 |
| Mar 11 2025 | 543.80 | 5.75 | 1.07% | 547.40 | 547.40 | 543.80 | 6,252 |
| Mar 10 2025 | 538.05 | 2.75 | 0.51% | 538.05 | 538.05 | 538.05 | 2,397 |
| Mar 07 2025 | 535.30 | 2.60 | 0.49% | 535.30 | 535.30 | 535.30 | 2 |
| Mar 06 2025 | 532.70 | -6.35 | -1.18% | 547.40 | 547.40 | 532.70 | 1,844 |
| Mar 05 2025 | 539.05 | 1.05 | 0.20% | 538.00 | 547.30 | 538.00 | 13,622 |
| Mar 04 2025 | 538.00 | -1.80 | -0.33% | 539.90 | 539.90 | 525.70 | 1,805 |
| Mar 03 2025 | 539.80 | 8.75 | 1.65% | 522.10 | 539.80 | 522.10 | 1,713 |
| Feb 28 2025 | 531.05 | -4.20 | -0.78% | 531.00 | 531.05 | 531.00 | 1,040 |
| Feb 27 2025 | 535.25 | -2.75 | -0.51% | 529.90 | 543.00 | 529.00 | 98,772 |
| Feb 26 2025 | 538.00 | 6.75 | 1.27% | 520.00 | 538.00 | 519.60 | 94,586 |
| Feb 25 2025 | 531.25 | -3.60 | -0.67% | 533.00 | 533.50 | 531.00 | 3,384 |
| Feb 24 2025 | 534.85 | -8.95 | -1.65% | 537.70 | 537.70 | 532.00 | 932 |
| Feb 21 2025 | 543.80 | 5.80 | 1.08% | 520.00 | 549.70 | 520.00 | 1,804 |
| Feb 20 2025 | 538.00 | 1.40 | 0.26% | 539.90 | 539.90 | 538.00 | 245 |
| Feb 19 2025 | 536.60 | 3.90 | 0.73% | 539.90 | 539.90 | 536.60 | 682 |
| Feb 18 2025 | 532.70 | -9.40 | -1.73% | 538.00 | 538.00 | 532.70 | 1,119 |
| Feb 17 2025 | 542.10 | 13.50 | 2.55% | 541.80 | 542.10 | 541.80 | 2,233 |
| Feb 14 2025 | 528.60 | -2.10 | -0.40% | 530.50 | 530.50 | 520.00 | 6,470 |
| Feb 13 2025 | 530.70 | -8.70 | -1.61% | 540.00 | 540.00 | 530.40 | 5,128 |
| Feb 12 2025 | 539.40 | 3.20 | 0.60% | 549.90 | 549.90 | 538.20 | 1,326 |
| Feb 11 2025 | 536.20 | -8.80 | -1.61% | 558.60 | 558.60 | 536.20 | 8,406 |
| Feb 10 2025 | 545.00 | 3.00 | 0.55% | 569.90 | 569.90 | 541.00 | 841 |
| Feb 07 2025 | 542.00 | -1.30 | -0.24% | 544.00 | 550.00 | 542.00 | 5,729 |
| Feb 06 2025 | 543.30 | -13.30 | -2.39% | 543.30 | 543.30 | 543.30 | 1,685 |
| Feb 05 2025 | 556.60 | -3.80 | -0.68% | 579.20 | 579.20 | 544.60 | 5,225 |
| Feb 04 2025 | 560.40 | -2.60 | -0.46% | 557.80 | 560.40 | 550.80 | 6,166 |
| Feb 03 2025 | 563.00 | -0.85 | -0.15% | 563.00 | 563.00 | 563.00 | 2 |
| Jan 31 2025 | 563.85 | -6.15 | -1.08% | 570.00 | 570.00 | 557.80 | 4,133 |
| Jan 30 2025 | 570.00 | 0.20 | 0.04% | 560.00 | 570.10 | 558.00 | 15,322 |
| Jan 29 2025 | 569.80 | -0.70 | -0.12% | 589.90 | 589.90 | 569.80 | 1,020 |
| Jan 28 2025 | 570.50 | 0.95 | 0.17% | 583.40 | 583.40 | 570.50 | 239 |
| Jan 27 2025 | 569.55 | -8.35 | -1.44% | 579.90 | 579.90 | 560.00 | 266 |
| Jan 24 2025 | 577.90 | 6.15 | 1.08% | 560.00 | 580.00 | 559.90 | 4,478 |
| Jan 23 2025 | 571.75 | 4.20 | 0.74% | 565.10 | 571.75 | 560.00 | 3,655 |
| Jan 22 2025 | 567.55 | -9.20 | -1.60% | 570.00 | 570.00 | 565.10 | 1,176 |
| Jan 21 2025 | 576.75 | -0.55 | -0.10% | 576.75 | 576.75 | 576.75 | 27 |
| Jan 20 2025 | 577.30 | 0.55 | 0.10% | 577.30 | 577.30 | 577.30 | 12 |
| Jan 17 2025 | 576.75 | -2.70 | -0.47% | 569.10 | 583.90 | 569.10 | 858 |
| Jan 16 2025 | 579.45 | -3.55 | -0.61% | 584.00 | 584.00 | 573.20 | 251 |
| Jan 15 2025 | 583.00 | 5.00 | 0.87% | 581.10 | 583.00 | 581.10 | 614 |
| Jan 14 2025 | 578.00 | 3.70 | 0.64% | 578.00 | 578.00 | 578.00 | 55 |
| Jan 13 2025 | 574.30 | -14.70 | -2.50% | 586.00 | 586.00 | 571.90 | 1,259 |
| Jan 10 2025 | 589.00 | 0.50 | 0.08% | 585.50 | 594.90 | 585.50 | 5,178 |
| Jan 09 2025 | 588.50 | 3.50 | 0.60% | 588.50 | 588.50 | 588.50 | 123 |
| Jan 08 2025 | 585.00 | 8.60 | 1.49% | 573.00 | 585.00 | 572.70 | 3,272 |
| Jan 07 2025 | 576.40 | -18.60 | -3.13% | 588.00 | 588.00 | 576.40 | 1,695 |
| Jan 06 2025 | 595.00 | 7.00 | 1.19% | 588.00 | 595.00 | 580.10 | 16,101 |
| Jan 03 2025 | 588.00 | -1.00 | -0.17% | 588.00 | 588.00 | 588.00 | 12 |
| Jan 02 2025 | 589.00 | 0.00 | 0.00% | 574.30 | 589.00 | 574.30 | 698 |
| Dec 31 2024 | 589.00 | 0.00 | 0.00% | 568.00 | 589.00 | 568.00 | 526 |
| Dec 30 2024 | 589.00 | 25.00 | 4.43% | 572.00 | 589.00 | 572.00 | 25,908 |
