Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ckx Lands (NY: CKX )

13.93 +0.32 (+2.35%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 24, 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 (%)
May 31, 2006 9.916 9.965 9.916 9.965 247 -0.15(-1.44%)
May 30, 2006 10.52 10.52 9.916 10.11 3,211 +0.19(+1.96%)
May 26, 2006 9.916 9.916 9.916 9.916 0 +0.00(+0.00%)
May 25, 2006 9.503 9.916 9.503 9.916 988 +0.61(+6.52%)
May 24, 2006 9.714 9.916 9.309 9.309 1,976 -0.40(-4.17%)
May 23, 2006 10.23 10.23 9.714 9.714 2,964 -0.53(-5.14%)
May 22, 2006 10.69 10.69 10.12 10.24 4,323 -0.21(-2.03%)
May 19, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
May 18, 2006 10.52 10.52 10.45 10.45 247 -0.07(-0.68%)
May 17, 2006 10.52 10.52 10.52 10.52 0 +0.00(+0.00%)
May 16, 2006 10.73 10.73 10.52 10.52 617 +0.00(+0.00%)
May 15, 2006 10.52 10.73 10.35 10.52 988 +0.00(+0.00%)
May 12, 2006 10.52 10.52 10.52 10.52 0 +0.00(+0.00%)
May 11, 2006 10.52 10.73 10.52 10.52 2,223 -0.41(-3.77%)
May 10, 2006 11.14 11.30 10.93 10.94 2,964 -0.40(-3.57%)
May 09, 2006 11.33 11.49 11.33 11.34 1,235 -0.05(-0.43%)
May 08, 2006 11.49 11.49 11.34 11.39 988 -0.14(-1.19%)
May 05, 2006 11.45 11.53 11.33 11.53 4,941 -0.09(-0.77%)
May 04, 2006 11.75 11.75 11.54 11.62 2,470 -0.32(-2.71%)
May 03, 2006 11.94 11.99 11.94 11.94 741 -0.40(-3.21%)
May 02, 2006 12.51 12.51 11.94 12.34 5,435 -0.09(-0.72%)
May 01, 2006 12.43 12.43 12.40 12.43 2,100 +0.20(+1.66%)
Apr 28, 2006 12.22 12.22 12.22 12.22 370 +0.04(+0.33%)
Apr 27, 2006 12.47 12.55 12.18 12.18 2,841 -0.12(-0.99%)
Apr 26, 2006 12.30 12.55 12.30 12.30 741 +0.12(+1.00%)
Apr 25, 2006 12.51 12.51 12.15 12.18 1,235 -0.32(-2.59%)
Apr 24, 2006 12.55 12.69 12.50 12.51 1,358 -0.04(-0.32%)
Apr 21, 2006 11.74 12.55 11.74 12.55 5,311 +0.81(+6.90%)
Apr 20, 2006 12.14 12.14 11.74 11.74 1,358 +0.00(+0.00%)
Apr 19, 2006 11.13 11.74 10.93 11.74 3,829 +0.41(+3.65%)
Apr 18, 2006 12.14 12.14 11.13 11.32 3,458 -0.81(-6.67%)
Apr 17, 2006 12.43 12.75 12.13 12.13 3,458 -0.09(-0.73%)
Apr 13, 2006 11.37 12.30 11.09 12.22 9,882 +0.86(+7.55%)
Apr 12, 2006 12.14 12.14 10.73 11.37 11,365 -0.94(-7.63%)
Apr 11, 2006 12.55 12.55 12.30 12.30 4,570 -0.23(-1.87%)
Apr 10, 2006 12.96 12.96 12.34 12.54 5,435 +0.33(+2.68%)
Apr 07, 2006 12.14 12.55 12.14 12.21 8,647 +0.08(+0.64%)
Apr 06, 2006 10.93 12.14 10.93 12.13 9,512 +1.61(+15.31%)
Apr 05, 2006 10.52 10.52 10.52 10.52 8,276 -0.01(-0.08%)
Apr 04, 2006 10.52 10.53 10.52 10.53 1,358 +0.01(+0.08%)
Apr 03, 2006 10.89 10.93 10.52 10.52 3,088 -0.19(-1.74%)
Mar 31, 2006 10.73 10.73 10.70 10.71 494 +0.19(+1.77%)
Mar 30, 2006 10.40 10.52 10.40 10.52 988 +0.28(+2.77%)
Mar 29, 2006 10.12 10.24 10.12 10.24 1,111 +0.02(+0.16%)
Mar 28, 2006 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Mar 27, 2006 10.12 10.22 10.12 10.22 2,964 -0.02(-0.16%)
Mar 24, 2006 9.851 10.32 9.851 10.24 4,570 +0.40(+4.11%)
Mar 23, 2006 9.835 9.835 9.835 9.835 247 -0.08(-0.82%)
Mar 22, 2006 10.12 10.12 9.916 9.916 1,235 +0.19(+2.00%)
Mar 21, 2006 9.714 9.916 9.714 9.722 1,358 +0.00(+0.00%)
Mar 20, 2006 9.835 10.27 9.714 9.722 6,670 +0.00(+0.00%)
Mar 17, 2006 9.665 9.722 9.665 9.722 5,311 +0.37(+3.90%)
Mar 16, 2006 9.511 9.511 9.357 9.357 494 -0.36(-3.68%)
Mar 15, 2006 9.714 9.714 9.714 9.714 123 +0.20(+2.13%)
Mar 14, 2006 9.309 10.32 9.309 9.511 6,547 +0.36(+3.98%)
Mar 13, 2006 8.823 9.552 8.823 9.147 13,959 +0.53(+6.10%)
Mar 10, 2006 8.621 8.621 8.621 8.621 123 +0.04(+0.47%)
Mar 09, 2006 8.702 8.702 8.581 8.581 1,358 -0.12(-1.40%)
Mar 08, 2006 8.702 8.702 8.702 8.702 247 +0.20(+2.38%)
Mar 07, 2006 8.500 8.500 8.500 8.500 247 -0.40(-4.55%)
Mar 06, 2006 8.378 8.904 8.378 8.904 4,941 +0.70(+8.48%)
Mar 03, 2006 8.200 8.208 8.200 8.208 1,976 +0.01(+0.10%)
Mar 02, 2006 8.419 8.435 8.200 8.200 1,482 -0.10(-1.17%)
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.