Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 11.00 | 11.05 | 10.81 | 10.91 | 8,538 | -0.09(-0.82%) |
| Mar 30, 2022 | 10.86 | 11.03 | 10.81 | 11.00 | 18,337 | +0.10(+0.92%) |
| Mar 29, 2022 | 10.90 | 11.02 | 10.81 | 10.90 | 17,316 | -0.11(-1.00%) |
| Mar 28, 2022 | 11.25 | 11.25 | 10.90 | 11.01 | 16,149 | +0.04(+0.36%) |
| Mar 25, 2022 | 10.88 | 11.14 | 10.88 | 10.97 | 19,668 | -0.03(-0.27%) |
| Mar 24, 2022 | 10.93 | 11.00 | 10.76 | 11.00 | 10,283 | +0.19(+1.74%) |
| Mar 23, 2022 | 10.95 | 11.03 | 10.80 | 10.81 | 5,667 | -0.09(-0.81%) |
| Mar 22, 2022 | 10.75 | 10.90 | 10.75 | 10.90 | 1,406 | +0.17(+1.56%) |
| Mar 21, 2022 | 11.01 | 11.12 | 10.50 | 10.73 | 15,977 | -0.52(-4.60%) |
| Mar 18, 2022 | 11.04 | 11.25 | 10.89 | 11.25 | 7,744 | +0.16(+1.44%) |
| Mar 17, 2022 | 10.90 | 11.17 | 10.68 | 11.09 | 19,022 | +0.67(+6.43%) |
| Mar 16, 2022 | 11.02 | 11.44 | 10.41 | 10.42 | 41,346 | -1.45(-12.22%) |
| Mar 15, 2022 | 10.53 | 11.87 | 10.22 | 11.87 | 33,990 | +1.34(+12.73%) |
| Mar 14, 2022 | 10.92 | 11.28 | 10.53 | 10.53 | 22,865 | -0.77(-6.81%) |
| Mar 11, 2022 | 11.40 | 11.49 | 10.85 | 11.30 | 25,084 | +0.39(+3.57%) |
| Mar 10, 2022 | 11.25 | 11.76 | 10.79 | 10.91 | 37,070 | -0.04(-0.37%) |
| Mar 09, 2022 | 11.49 | 11.50 | 10.71 | 10.95 | 71,937 | -0.08(-0.73%) |
| Mar 08, 2022 | 14.50 | 14.76 | 10.21 | 11.03 | 302,346 | -2.79(-20.19%) |
| Mar 07, 2022 | 12.60 | 16.50 | 12.60 | 13.82 | 1,116,961 | +1.38(+11.06%) |
| Mar 04, 2022 | 11.83 | 15.45 | 11.25 | 12.44 | 177,142 | +0.84(+7.23%) |
| Mar 03, 2022 | 11.85 | 11.86 | 11.28 | 11.61 | 4,331 | -0.23(-1.90%) |
| Mar 02, 2022 | 11.83 | 11.86 | 11.83 | 11.83 | 1,461 | -0.25(-2.07%) |
| Mar 01, 2022 | 11.57 | 12.15 | 11.56 | 12.08 | 2,035 | +0.08(+0.67%) |
| Feb 25, 2022 | 12.00 | 90 | -0.11(-0.91%) | |||
| Feb 24, 2022 | 11.88 | 12.95 | 11.85 | 12.11 | 21,589 | +0.62(+5.40%) |
| Feb 22, 2022 | 11.49 | 78 | +0.28(+2.50%) | |||
| Feb 16, 2022 | 11.21 | 0 | -0.11(-0.97%) | |||
| Feb 08, 2022 | 11.32 | 9 | +0.05(+0.44%) | |||
| Feb 07, 2022 | 11.27 | 11.27 | 11.27 | 11.27 | 216 | +0.00(+0.00%) |
| Feb 04, 2022 | 11.27 | 11.27 | 11.27 | 11.27 | 154 | -0.38(-3.30%) |
| Feb 03, 2022 | 11.31 | 11.65 | 1,610 | +0.15(+1.35%) | ||
| Feb 02, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 344 | +0.00(+0.00%) |
| Feb 01, 2022 | 12.00 | 12.00 | 11.50 | 11.50 | 1,740 | -0.07(-0.65%) |
| Jan 28, 2022 | 12.00 | 12.00 | 11.49 | 11.57 | 1,807 | +0.08(+0.68%) |
| Jan 26, 2022 | 11.50 | 28 | -0.26(-2.23%) | |||
| Jan 25, 2022 | 11.31 | 11.92 | 11.31 | 11.76 | 2,465 | +0.39(+3.43%) |
| Jan 24, 2022 | 11.22 | 11.37 | 11.22 | 11.37 | 3,602 | -0.00(-0.01%) |
| Jan 21, 2022 | 11.50 | 12.05 | 11.35 | 11.37 | 3,447 | -0.94(-7.64%) |
| Jan 18, 2022 | 12.31 | 24 | +0.81(+7.04%) | |||
| Jan 11, 2022 | 11.50 | 0 | +0.00(+0.00%) | |||
| Jan 07, 2022 | 11.50 | 11.50 | 11.50 | 2 | -0.05(-0.43%) | |
| Jan 06, 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 1,744 | -0.35(-2.94%) |
| Jan 03, 2022 | 11.90 | 11.90 | 11.90 | 45 | +0.70(+6.25%) | |
| Dec 27, 2021 | 11.20 | 11.20 | 11.20 | 1 | -0.27(-2.35%) | |
| Dec 23, 2021 | 11.47 | 11.47 | 11.47 | 11.47 | 648 | +0.00(+0.00%) |
| Dec 21, 2021 | 11.47 | 11.47 | 11.47 | 26 | -0.33(-2.77%) | |
| Dec 20, 2021 | 11.79 | 11.80 | 11.79 | 11.80 | 1,131 | +0.31(+2.74%) |
| Dec 14, 2021 | 11.48 | 11.48 | 11.48 | 70 | -0.51(-4.23%) | |
| Dec 13, 2021 | 11.85 | 11.99 | 11.76 | 11.99 | 1,042 | +0.36(+3.12%) |
| Dec 10, 2021 | 11.82 | 11.85 | 11.63 | 11.63 | 1,456 | +0.45(+3.98%) |
| Dec 08, 2021 | 11.18 | 11.18 | 11.18 | 154 | -0.33(-2.85%) | |
| Dec 07, 2021 | 11.51 | 11.51 | 11.51 | 11.51 | 1,071 | -0.34(-2.86%) |
| Dec 03, 2021 | 11.85 | 11.85 | 11.85 | 14 | -0.08(-0.68%) | |
| Dec 01, 2021 | 11.93 | 11.93 | 11.93 | 3 | +0.06(+0.48%) | |
| Nov 30, 2021 | 11.93 | 11.93 | 11.87 | 11.87 | 725 | -0.09(-0.73%) |
| Nov 23, 2021 | 11.96 | 11.96 | 11.96 | 31 | -0.05(-0.42%) | |
| Nov 19, 2021 | 12.01 | 12.01 | 12.01 | 42 | +0.25(+2.13%) | |
| Nov 02, 2021 | 11.76 | 11.76 | 11.76 | 250 | -0.36(-2.97%) | |
| Nov 01, 2021 | 12.12 | 12.12 | 12.12 | 12.12 | 230 | +0.26(+2.21%) |
| Oct 28, 2021 | 11.86 | 11.86 | 11.86 | 116 | +0.46(+4.02%) | |
| Oct 14, 2021 | 11.40 | 11.40 | 11.40 | 173 | +0.25(+2.24%) | |
| Oct 11, 2021 | 11.15 | 11.15 | 11.15 | 6 | +0.12(+1.09%) | |
| Oct 06, 2021 | 11.03 | 11.03 | 11.03 | 69 | -0.45(-3.92%) | |
| Oct 05, 2021 | 11.50 | 11.50 | 11.03 | 11.48 | 1,860 | +0.20(+1.77%) |
| Sep 23, 2021 | 11.28 | 11.28 | 11.28 | 1 | +0.28(+2.55%) | |
| Sep 22, 2021 | 11.64 | 12.11 | 11.00 | 11.00 | 7,490 | -0.24(-2.14%) |
| Sep 20, 2021 | 11.24 | 11.24 | 11.24 | 82 | -0.56(-4.75%) | |
| Sep 17, 2021 | 11.80 | 11.80 | 11.80 | 11.80 | 1,119 | +0.54(+4.80%) |
| Sep 15, 2021 | 11.26 | 11.26 | 11.26 | 18 | -0.24(-2.09%) | |
| Sep 14, 2021 | 11.49 | 11.50 | 11.49 | 11.50 | 772 | +0.13(+1.19%) |
| Sep 13, 2021 | 11.37 | 11.37 | 11.37 | 11.37 | 300 | +0.13(+1.20%) |
| Sep 01, 2021 | 11.23 | 11.23 | 11.23 | 122 | -0.22(-1.92%) | |
| Aug 31, 2021 | 11.46 | 11.46 | 11.45 | 11.45 | 834 | -0.01(-0.09%) |
| Aug 27, 2021 | 11.46 | 11.46 | 11.46 | 221 | +0.01(+0.06%) | |
| Aug 24, 2021 | 11.45 | 11.45 | 11.45 | 63 | +0.07(+0.64%) | |
| Aug 20, 2021 | 11.38 | 11.38 | 11.38 | 21 | -0.56(-4.67%) | |
| Aug 18, 2021 | 11.94 | 11.94 | 11.94 | 131 | +0.46(+3.98%) | |
| Aug 16, 2021 | 11.48 | 11.48 | 11.48 | 102 | -0.05(-0.42%) | |
| Aug 10, 2021 | 11.53 | 11.53 | 11.53 | 42 | -0.12(-1.03%) | |
| Aug 06, 2021 | 11.65 | 11.65 | 11.65 | 242 | -0.40(-3.29%) | |
| Aug 05, 2021 | 12.05 | 12.05 | 12.05 | 12.05 | 240 | +0.07(+0.55%) |
| Aug 04, 2021 | 12.04 | 12.04 | 11.98 | 11.98 | 918 | -0.10(-0.83%) |
| Aug 03, 2021 | 11.95 | 12.34 | 11.95 | 12.08 | 9,343 | +0.13(+1.05%) |
| Aug 02, 2021 | 11.95 | 11.95 | 11.95 | 11.95 | 244 | +0.00(+0.01%) |
| Jul 30, 2021 | 11.85 | 12.07 | 11.81 | 11.95 | 3,412 | +0.09(+0.76%) |
| Jul 28, 2021 | 11.86 | 11.86 | 11.86 | 63 | +0.40(+3.52%) | |
| Jul 27, 2021 | 11.46 | 11.46 | 11.46 | 11.46 | 181 | -0.57(-4.74%) |
| Jul 26, 2021 | 12.03 | 12.03 | 12.03 | 12.03 | 321 | +0.52(+4.52%) |
| Jul 22, 2021 | 11.51 | 11.51 | 11.51 | 112 | -0.34(-2.87%) | |
| Jul 21, 2021 | 12.07 | 12.07 | 11.85 | 11.85 | 886 | +0.08(+0.68%) |
| Jul 20, 2021 | 12.24 | 12.24 | 11.77 | 11.77 | 1,338 | -0.73(-5.84%) |
| Jul 19, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 227 | +0.67(+5.69%) |
| Jul 15, 2021 | 11.83 | 11.83 | 11.83 | 86 | -0.12(-1.03%) | |
| Jul 14, 2021 | 12.04 | 12.04 | 11.95 | 11.95 | 2,592 | -0.33(-2.69%) |
| Jul 12, 2021 | 12.28 | 12.28 | 12.28 | 21 | -0.07(-0.60%) | |
| Jul 07, 2021 | 12.35 | 12.35 | 12.35 | 12 | -0.15(-1.17%) | |
| Jul 06, 2021 | 12.19 | 12.50 | 12.19 | 12.50 | 872 | +0.05(+0.38%) |
| Jul 01, 2021 | 12.45 | 12.45 | 12.45 | 55 | +0.01(+0.10%) | |
| Jun 30, 2021 | 12.22 | 12.44 | 12.22 | 12.44 | 2,348 | +0.07(+0.54%) |
| Jun 29, 2021 | 12.50 | 12.50 | 11.90 | 12.37 | 1,780 | +0.07(+0.59%) |
| Jun 28, 2021 | 12.46 | 12.46 | 12.30 | 12.30 | 713 | -0.20(-1.60%) |
| Jun 23, 2021 | 12.50 | 12.50 | 12.50 | 197 | +0.07(+0.56%) | |
| Jun 21, 2021 | 12.43 | 12.43 | 12.43 | 44 | -0.66(-5.04%) | |
| Jun 18, 2021 | 13.09 | 13.09 | 13.09 | 13.09 | 208 | +0.19(+1.47%) |
| Jun 16, 2021 | 12.90 | 12.90 | 12.90 | 243 | -0.11(-0.85%) | |
| Jun 15, 2021 | 13.01 | 13.01 | 13.01 | 13.01 | 777 | -0.01(-0.05%) |
| Jun 14, 2021 | 13.10 | 13.10 | 13.02 | 13.02 | 344 | -0.21(-1.58%) |
| Jun 03, 2021 | 13.22 | 13.22 | 13.22 | 22 | +0.34(+2.66%) | |
| Jun 02, 2021 | 12.88 | 12.88 | 12.88 | 12.88 | 496 | +0.05(+0.41%) |
| Jun 01, 2021 | 12.62 | 12.83 | 12.62 | 12.83 | 832 | +0.33(+2.64%) |
| May 27, 2021 | 12.50 | 12.50 | 12.50 | 111 | -0.23(-1.81%) | |
| May 25, 2021 | 12.73 | 12.73 | 12.73 | 22 | -0.03(-0.24%) | |
| May 24, 2021 | 12.80 | 12.80 | 12.76 | 12.76 | 400 | -0.24(-1.85%) |
| May 21, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 356 | +0.08(+0.62%) |
| May 19, 2021 | 12.92 | 12.92 | 12.92 | 144 | -0.39(-2.93%) | |
| May 18, 2021 | 13.31 | 13.31 | 13.31 | 13.31 | 194 | +0.55(+4.35%) |
| May 17, 2021 | 13.28 | 13.67 | 12.75 | 12.76 | 2,096 | -0.54(-4.03%) |
| May 14, 2021 | 13.34 | 13.34 | 12.88 | 13.29 | 4,175 | -0.36(-2.63%) |
| May 13, 2021 | 13.65 | 13.65 | 13.65 | 13.65 | 217 | +0.20(+1.49%) |
| May 12, 2021 | 13.48 | 13.48 | 13.21 | 13.45 | 2,476 | -0.44(-3.17%) |
| May 11, 2021 | 13.50 | 13.89 | 12.76 | 13.89 | 6,031 | +0.83(+6.38%) |
| May 10, 2021 | 11.70 | 19.58 | 11.62 | 13.06 | 72,652 | +0.96(+7.91%) |
| May 07, 2021 | 11.95 | 12.10 | 11.95 | 12.10 | 1,122 | +0.06(+0.53%) |
| May 06, 2021 | 11.67 | 12.04 | 11.67 | 12.04 | 930 | +0.19(+1.57%) |
| May 05, 2021 | 11.85 | 11.85 | 11.85 | 66 | +0.00(+0.00%) | |
| May 04, 2021 | 11.85 | 11.85 | 11.85 | 11.85 | 159 | +0.46(+4.04%) |
| May 03, 2021 | 11.39 | 11.39 | 11.39 | 13 | +0.00(+0.00%) | |
| Apr 30, 2021 | 11.39 | 11.39 | 11.39 | 118 | +0.00(+0.00%) | |
| Apr 29, 2021 | 11.95 | 11.95 | 11.39 | 11.39 | 1,988 | -0.21(-1.81%) |
| Apr 28, 2021 | 11.60 | 11.60 | 11.60 | 11.60 | 467 | -0.02(-0.17%) |
| Apr 27, 2021 | 11.62 | 11.62 | 11.62 | 19 | +0.00(+0.00%) | |
| Apr 26, 2021 | 12.49 | 12.49 | 11.62 | 11.62 | 384 | -0.69(-5.61%) |
| Apr 23, 2021 | 12.31 | 12.31 | 12.31 | 12.31 | 200 | +0.76(+6.62%) |
| Apr 22, 2021 | 11.55 | 11.55 | 11.55 | 7 | +0.00(+0.00%) | |
| Apr 21, 2021 | 11.55 | 11.55 | 11.55 | 11.55 | 68 | +0.00(+0.00%) |
| Apr 20, 2021 | 11.15 | 11.55 | 11.15 | 11.55 | 622 | +0.10(+0.84%) |
| Apr 19, 2021 | 11.45 | 11.45 | 11.45 | 11.45 | 380 | -0.66(-5.45%) |
| Apr 16, 2021 | 12.11 | 12.11 | 12.11 | 12.11 | 200 | -0.84(-6.49%) |
| Apr 15, 2021 | 12.95 | 12.95 | 12.95 | 12.95 | 239 | +0.00(+0.00%) |
| Apr 14, 2021 | 12.95 | 12.95 | 329 | +0.00(+0.00%) | ||
| Apr 13, 2021 | 12.95 | 12.95 | 12.95 | 12.95 | 649 | +0.02(+0.15%) |
| Apr 12, 2021 | 12.95 | 12.95 | 12.90 | 12.93 | 1,182 | -0.23(-1.75%) |
| Apr 09, 2021 | 13.16 | 13.16 | 13.16 | 13.16 | 800 | +0.66(+5.28%) |
| Apr 08, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 259 | -0.83(-6.23%) |
| Apr 07, 2021 | 13.60 | 13.60 | 12.77 | 13.33 | 409 | +0.08(+0.61%) |
| Apr 06, 2021 | 13.25 | 13.25 | 83 | +0.00(+0.00%) | ||
| Apr 05, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 227 | +0.55(+4.33%) |
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.