Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2018 | 10.28 | 10.28 | 10.28 | 16 | +0.03(+0.25%) | |
| Jan 29, 2018 | 10.25 | 10.25 | 10.05 | 10.25 | 300 | +0.20(+1.99%) |
| Jan 24, 2018 | 10.05 | 10.05 | 10.05 | 6 | -0.06(-0.60%) | |
| Jan 22, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.06(+0.60%) | |
| Jan 19, 2018 | 10.19 | 10.19 | 10.00 | 10.05 | 4,753 | +0.05(+0.50%) |
| Jan 18, 2018 | 10.25 | 10.30 | 10.00 | 10.00 | 2,570 | -0.29(-2.83%) |
| Jan 16, 2018 | 10.29 | 10.29 | 10.29 | 77 | -0.11(-1.10%) | |
| Jan 12, 2018 | 10.41 | 10.41 | 10.41 | 0 | +0.46(+4.57%) | |
| Jan 11, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 102 | -0.16(-1.58%) |
| Jan 10, 2018 | 9.950 | 10.30 | 9.950 | 10.11 | 4,691 | +0.11(+1.10%) |
| Jan 09, 2018 | 10.25 | 10.39 | 9.950 | 10.00 | 7,920 | -0.40(-3.85%) |
| Jan 08, 2018 | 10.03 | 10.40 | 9.990 | 10.40 | 4,001 | +0.45(+4.52%) |
| Jan 05, 2018 | 10.75 | 10.75 | 9.950 | 9.950 | 6,002 | -0.45(-4.33%) |
| Jan 04, 2018 | 9.850 | 10.40 | 9.850 | 10.40 | 3,803 | +0.40(+4.00%) |
| Jan 03, 2018 | 9.800 | 10.05 | 9.800 | 10.00 | 1,091 | -0.18(-1.77%) |
| Dec 29, 2017 | 10.18 | 10.18 | 10.18 | 84 | -0.07(-0.68%) | |
| Dec 28, 2017 | 10.20 | 10.25 | 10.20 | 10.25 | 1,615 | +0.35(+3.54%) |
| Dec 27, 2017 | 9.850 | 10.22 | 9.825 | 9.900 | 3,372 | +0.05(+0.51%) |
| Dec 20, 2017 | 9.850 | 9.850 | 9.850 | 11 | +0.02(+0.25%) | |
| Dec 19, 2017 | 10.10 | 10.10 | 9.825 | 9.825 | 3,183 | -0.43(-4.19%) |
| Dec 18, 2017 | 10.33 | 10.50 | 10.20 | 10.26 | 5,423 | -0.27(-2.56%) |
| Dec 14, 2017 | 10.52 | 10.52 | 10.52 | 76 | +0.02(+0.24%) | |
| Dec 11, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Dec 08, 2017 | 10.45 | 10.55 | 10.45 | 10.50 | 2,525 | -0.05(-0.47%) |
| Dec 07, 2017 | 10.45 | 10.55 | 10.45 | 10.55 | 2,712 | +0.00(+0.00%) |
| Dec 06, 2017 | 10.50 | 10.55 | 10.50 | 10.55 | 907 | +0.00(+0.00%) |
| Dec 05, 2017 | 10.55 | 10.55 | 10.55 | 10.55 | 421 | +0.05(+0.48%) |
| Dec 04, 2017 | 10.50 | 10.50 | 10.50 | 1,962 | +0.00(+0.00%) | |
| Dec 01, 2017 | 10.49 | 10.50 | 10.45 | 10.50 | 684 | +0.00(+0.00%) |
| Nov 30, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 105 | +0.00(+0.00%) |
| Nov 15, 2017 | 10.50 | 10.50 | 10.50 | 24 | +0.35(+3.45%) | |
| Nov 13, 2017 | 10.15 | 10.15 | 10.15 | 14 | -0.39(-3.75%) | |
| Nov 08, 2017 | 10.54 | 10.54 | 10.54 | 45 | +0.10(+0.91%) | |
| Nov 02, 2017 | 10.45 | 10.45 | 10.45 | 26 | -0.65(-5.86%) | |
| Oct 30, 2017 | 11.10 | 11.10 | 11.10 | 0 | +0.40(+3.74%) | |
| Oct 27, 2017 | 10.70 | 10.70 | 10.70 | 10.70 | 145 | +0.25(+2.39%) |
| Oct 26, 2017 | 10.30 | 10.60 | 10.30 | 10.45 | 1,521 | +0.15(+1.46%) |
| Oct 25, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 313 | -0.55(-5.07%) |
| Oct 24, 2017 | 10.20 | 10.85 | 10.20 | 10.85 | 3,100 | +0.46(+4.38%) |
| Oct 23, 2017 | 10.40 | 10.40 | 10.39 | 10.39 | 514 | -0.11(-1.00%) |
| Oct 18, 2017 | 10.50 | 10.50 | 10.50 | 18 | -0.10(-0.94%) | |
| Oct 16, 2017 | 10.60 | 10.60 | 10.60 | 3 | -0.05(-0.47%) | |
| Oct 11, 2017 | 10.65 | 10.65 | 10.65 | 28 | -0.15(-1.39%) | |
| Oct 09, 2017 | 10.80 | 10.80 | 10.80 | 9 | +0.20(+1.89%) | |
| Oct 05, 2017 | 10.60 | 25 | +0.12(+1.14%) | |||
| Oct 04, 2017 | 10.60 | 10.75 | 10.48 | 10.48 | 519 | -0.12(-1.12%) |
| Sep 29, 2017 | 10.60 | 235 | -1.30(-10.92%) | |||
| Sep 22, 2017 | 11.90 | 4 | -0.10(-0.83%) | |||
| Sep 21, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 474 | +0.05(+0.42%) |
| Sep 19, 2017 | 11.95 | 114 | +0.25(+2.14%) | |||
| Sep 18, 2017 | 11.25 | 11.70 | 10.40 | 11.70 | 3,618 | +0.20(+1.74%) |
| Sep 15, 2017 | 11.45 | 11.50 | 11.10 | 11.50 | 1,659 | +0.00(+0.00%) |
| Sep 14, 2017 | 11.40 | 11.50 | 10.20 | 11.50 | 4,928 | +0.10(+0.88%) |
| Sep 13, 2017 | 10.60 | 11.40 | 10.60 | 11.40 | 1,286 | +0.00(+0.00%) |
| Sep 12, 2017 | 10.50 | 11.40 | 10.50 | 11.40 | 568 | +1.40(+14.00%) |
| Sep 11, 2017 | 10.55 | 10.55 | 10.00 | 10.00 | 392 | -0.55(-5.21%) |
| Sep 08, 2017 | 10.50 | 10.55 | 10.50 | 10.55 | 1,007 | +0.15(+1.44%) |
| Sep 07, 2017 | 10.60 | 10.60 | 10.40 | 10.40 | 805 | -0.20(-1.89%) |
| Sep 06, 2017 | 10.50 | 11.18 | 10.50 | 10.60 | 937 | +0.00(+0.00%) |
| Sep 05, 2017 | 10.75 | 11.22 | 10.60 | 10.60 | 1,210 | -0.05(-0.47%) |
| Aug 31, 2017 | 10.65 | 10.65 | 10.65 | 0 | -0.05(-0.47%) | |
| Aug 30, 2017 | 10.75 | 10.75 | 10.70 | 10.70 | 427 | -0.05(-0.47%) |
| Aug 29, 2017 | 10.80 | 10.85 | 10.75 | 10.75 | 719 | +0.05(+0.47%) |
| Aug 28, 2017 | 10.73 | 10.73 | 10.70 | 10.70 | 414 | -0.55(-4.89%) |
| Aug 24, 2017 | 11.25 | 11.25 | 11.25 | 0 | +0.55(+5.14%) | |
| Aug 23, 2017 | 10.65 | 10.70 | 10.65 | 10.70 | 305 | +0.15(+1.42%) |
| Aug 22, 2017 | 11.00 | 11.00 | 10.55 | 10.55 | 2,017 | -0.45(-4.09%) |
| Aug 17, 2017 | 11.00 | 4 | -0.05(-0.45%) | |||
| Aug 16, 2017 | 11.50 | 11.50 | 11.05 | 11.05 | 531 | +0.05(+0.45%) |
| Aug 15, 2017 | 10.85 | 11.02 | 10.75 | 11.00 | 4,404 | -0.50(-4.35%) |
| Aug 10, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.05(-0.48%) | |
| Aug 09, 2017 | 11.60 | 11.60 | 11.55 | 11.55 | 242 | -0.37(-3.08%) |
| Aug 08, 2017 | 11.92 | 11.92 | 11.92 | 11.92 | 122 | +0.37(+3.23%) |
| Aug 07, 2017 | 11.55 | 11.92 | 11.55 | 11.55 | 2,087 | -0.10(-0.86%) |
| Aug 04, 2017 | 11.68 | 11.77 | 11.65 | 11.65 | 2,230 | +0.05(+0.43%) |
| Aug 03, 2017 | 11.78 | 11.78 | 11.45 | 11.60 | 4,969 | +0.10(+0.87%) |
| Aug 02, 2017 | 11.44 | 11.50 | 11.40 | 11.50 | 2,348 | -0.33(-2.79%) |
| Jul 12, 2017 | 11.83 | 11.83 | 11.83 | 0 | +0.33(+2.87%) | |
| Jul 03, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 13 | +0.00(+0.00%) |
| Jun 16, 2017 | 11.50 | 116 | -0.60(-4.96%) | |||
| Jun 14, 2017 | 12.10 | 12.10 | 12.10 | 0 | +0.40(+3.46%) | |
| Jun 12, 2017 | 11.70 | 7 | -0.40(-3.35%) | |||
| Jun 09, 2017 | 12.10 | 12.10 | 12.10 | 12.10 | 104 | +0.50(+4.31%) |
| Jun 08, 2017 | 11.60 | 11.60 | 11.60 | 11.60 | 1,498 | -0.35(-2.93%) |
| May 25, 2017 | 11.95 | 9 | +0.05(+0.42%) | |||
| May 24, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 318 | +0.35(+2.99%) |
| May 22, 2017 | 11.55 | 11.55 | 11.55 | 0 | -0.05(-0.44%) | |
| May 19, 2017 | 11.63 | 11.70 | 11.59 | 11.61 | 2,035 | +0.10(+0.88%) |
| May 11, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.20(+1.77%) | |
| May 08, 2017 | 11.30 | 56 | -0.25(-2.12%) | |||
| May 04, 2017 | 11.55 | 4 | -0.09(-0.76%) | |||
| Apr 28, 2017 | 11.64 | 11.64 | 11.64 | 0 | -0.31(-2.61%) | |
| Apr 27, 2017 | 11.95 | 11.95 | 11.94 | 11.95 | 1,341 | -0.18(-1.47%) |
| Apr 18, 2017 | 12.13 | 544 | +0.03(+0.23%) | |||
| Apr 17, 2017 | 12.10 | 12.10 | 12.10 | 12.10 | 247 | -0.05(-0.41%) |
| Apr 11, 2017 | 12.15 | 9 | +0.10(+0.83%) | |||
| Apr 10, 2017 | 12.05 | 12.05 | 12.05 | 12.05 | 194 | -0.15(-1.23%) |
| Apr 07, 2017 | 12.25 | 12.35 | 11.50 | 12.20 | 7,298 | +0.00(+0.00%) |
| Apr 06, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 100 | +0.00(+0.00%) |
| Apr 05, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 159 | -0.15(-1.21%) |
| Apr 04, 2017 | 12.10 | 12.35 | 12.10 | 12.35 | 319 | +0.50(+4.22%) |
| Apr 03, 2017 | 11.84 | 11.89 | 11.84 | 11.85 | 2,776 | -0.05(-0.42%) |
| Mar 31, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 113 | -0.30(-2.46%) |
| Mar 30, 2017 | 11.72 | 12.20 | 11.45 | 12.20 | 1,134 | +0.10(+0.83%) |
| Mar 29, 2017 | 11.65 | 12.10 | 11.65 | 12.10 | 432 | -0.15(-1.22%) |
| Mar 28, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 100 | +0.00(+0.00%) |
| Mar 27, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 115 | +0.30(+2.51%) |
| Mar 24, 2017 | 11.76 | 11.95 | 11.76 | 11.95 | 800 | -0.05(-0.42%) |
| Mar 23, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.24(+2.08%) |
| Mar 22, 2017 | 11.70 | 11.76 | 11.70 | 11.76 | 325 | -0.03(-0.30%) |
| Mar 21, 2017 | 11.58 | 11.85 | 11.58 | 11.79 | 808 | -0.11(-0.92%) |
| Mar 20, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 207 | +0.25(+2.15%) |
| Mar 17, 2017 | 12.65 | 12.75 | 11.60 | 11.65 | 11,599 | -0.25(-2.10%) |
| Mar 16, 2017 | 12.70 | 12.70 | 11.90 | 11.90 | 1,764 | -0.60(-4.80%) |
| Mar 15, 2017 | 12.80 | 13.25 | 12.50 | 12.50 | 1,461 | -0.80(-6.02%) |
| Mar 14, 2017 | 13.10 | 13.30 | 12.70 | 13.30 | 1,150 | +0.00(+0.00%) |
| Mar 13, 2017 | 12.78 | 13.30 | 12.62 | 13.30 | 2,006 | -0.20(-1.48%) |
| Mar 10, 2017 | 12.25 | 14.10 | 12.25 | 13.50 | 1,689 | +1.50(+12.50%) |
| Mar 09, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 1,410 | +0.05(+0.42%) |
| Mar 08, 2017 | 11.95 | 12.00 | 11.90 | 11.95 | 1,111 | +0.15(+1.27%) |
| Mar 07, 2017 | 11.28 | 11.85 | 11.28 | 11.80 | 2,407 | -0.20(-1.67%) |
| Mar 06, 2017 | 11.30 | 12.00 | 11.30 | 12.00 | 3,400 | +0.70(+6.19%) |
| Mar 02, 2017 | 11.30 | 11.30 | 11.30 | 0 | -0.25(-2.16%) | |
| Feb 28, 2017 | 11.55 | 24 | -0.45(-3.75%) | |||
| Feb 27, 2017 | 11.95 | 12.00 | 11.95 | 12.00 | 217 | +0.42(+3.64%) |
| Feb 24, 2017 | 11.51 | 11.58 | 11.51 | 11.58 | 1,109 | -0.42(-3.52%) |
| Feb 22, 2017 | 12.00 | 12.00 | 12.00 | 0 | -0.30(-2.44%) | |
| Feb 21, 2017 | 11.80 | 12.30 | 11.80 | 12.30 | 2,713 | +0.40(+3.36%) |
| Feb 17, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.05(-0.42%) | |
| Feb 16, 2017 | 11.55 | 11.95 | 11.55 | 11.95 | 673 | +0.44(+3.87%) |
| Feb 14, 2017 | 11.51 | 98 | -0.79(-6.46%) | |||
| Feb 13, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 196 | +0.50(+4.24%) |
| Feb 10, 2017 | 11.25 | 11.85 | 11.25 | 11.80 | 777 | +0.65(+5.83%) |
| Feb 09, 2017 | 11.15 | 11.15 | 11.15 | 11.15 | 120 | +0.40(+3.72%) |
| Feb 08, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 717 | +0.22(+2.13%) |
| Feb 07, 2017 | 11.05 | 11.05 | 10.50 | 10.53 | 3,494 | -0.47(-4.31%) |
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.
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.