Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2013 | 15.00 | 14.38 | 14.38 | 14.38 | 1,400 | -0.59(-3.94%) |
| Oct 30, 2013 | 15.00 | 15.00 | 14.35 | 14.97 | 785 | -0.31(-2.05%) |
| Oct 25, 2013 | 15.28 | 15.28 | 15.28 | 15.28 | 200 | +0.18(+1.21%) |
| Oct 16, 2013 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.17(+1.14%) |
| Oct 15, 2013 | 14.33 | 14.93 | 14.33 | 14.93 | 1,000 | -0.07(-0.49%) |
| Oct 10, 2013 | 14.80 | 15.00 | 15.00 | 15.00 | 600 | +0.19(+1.31%) |
| Oct 07, 2013 | 15.70 | 14.81 | 14.81 | 14.81 | 2,100 | -1.32(-8.18%) |
| Oct 03, 2013 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +1.26(+8.44%) |
| Sep 27, 2013 | 15.00 | 14.87 | 14.87 | 14.87 | 400 | -0.08(-0.51%) |
| Sep 26, 2013 | 14.95 | 14.95 | 14.95 | 14.95 | 900 | +0.61(+4.25%) |
| Sep 25, 2013 | 14.33 | 14.34 | 14.33 | 14.34 | 5,112 | -0.00(-0.01%) |
| Sep 23, 2013 | 14.34 | 14.34 | 14.34 | 14.34 | 100 | +0.01(+0.08%) |
| Sep 20, 2013 | 14.25 | 14.33 | 14.18 | 14.33 | 2,843 | +0.33(+2.33%) |
| Sep 19, 2013 | 13.94 | 14.00 | 13.94 | 14.00 | 1,400 | -0.05(-0.39%) |
| Sep 18, 2013 | 13.95 | 14.06 | 13.90 | 14.06 | 6,681 | +0.31(+2.24%) |
| Sep 17, 2013 | 13.75 | 13.75 | 13.75 | 13.75 | 212 | -0.15(-1.07%) |
| Sep 16, 2013 | 14.00 | 14.00 | 13.90 | 13.90 | 400 | +0.01(+0.07%) |
| Sep 13, 2013 | 14.32 | 14.32 | 13.89 | 13.89 | 600 | -0.40(-2.80%) |
| Sep 10, 2013 | 13.97 | 14.29 | 14.29 | 14.29 | 700 | -0.03(-0.21%) |
| Sep 05, 2013 | 13.81 | 14.32 | 14.32 | 14.32 | 400 | +0.57(+4.15%) |
| Sep 04, 2013 | 13.75 | 13.75 | 13.75 | 13.75 | 621 | -0.30(-2.14%) |
| Aug 29, 2013 | 13.91 | 14.05 | 14.05 | 14.05 | 400 | +0.12(+0.86%) |
| Aug 28, 2013 | 14.00 | 14.05 | 13.88 | 13.93 | 6,440 | +0.03(+0.22%) |
| Aug 27, 2013 | 14.08 | 14.08 | 13.90 | 13.90 | 600 | -0.30(-2.11%) |
| Aug 23, 2013 | 14.10 | 14.20 | 14.20 | 14.20 | 400 | +0.01(+0.07%) |
| Aug 16, 2013 | 14.19 | 14.19 | 14.19 | 14.19 | 100 | -0.17(-1.18%) |
| Aug 14, 2013 | 14.01 | 14.36 | 14.36 | 14.36 | 500 | +0.54(+3.91%) |
| Aug 13, 2013 | 14.53 | 14.53 | 13.82 | 13.82 | 780 | -1.15(-7.68%) |
| Aug 12, 2013 | 14.41 | 14.97 | 14.41 | 14.97 | 200 | +0.72(+5.05%) |
| Aug 09, 2013 | 14.90 | 14.90 | 14.16 | 14.25 | 670 | -0.63(-4.23%) |
| Aug 08, 2013 | 14.90 | 14.90 | 14.88 | 14.88 | 286 | +0.13(+0.88%) |
| Aug 07, 2013 | 14.77 | 14.77 | 14.75 | 14.75 | 343 | -0.04(-0.28%) |
| Aug 05, 2013 | 14.82 | 14.79 | 14.79 | 14.79 | 200 | -0.09(-0.60%) |
| Aug 02, 2013 | 14.87 | 14.88 | 14.87 | 14.88 | 200 | -0.01(-0.07%) |
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.