Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Ckx Lands (NY: CKX )

14.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jun 26, 2018 10.73 10.73 10.73 37 -0.02(-0.18%)
Jun 25, 2018 10.54 10.81 10.54 10.75 1,500 -0.05(-0.46%)
Jun 22, 2018 10.90 10.90 10.61 10.80 2,003 +0.20(+1.89%)
Jun 21, 2018 10.85 10.85 10.60 10.60 668 -0.05(-0.47%)
Jun 20, 2018 10.90 10.90 10.53 10.65 2,107 +0.35(+3.40%)
Jun 19, 2018 10.50 10.50 10.30 10.30 1,077 -0.21(-1.96%)
Jun 18, 2018 10.55 10.55 10.42 10.51 1,470 +0.21(+1.99%)
Jun 15, 2018 10.47 10.60 10.30 10.30 2,166 -0.20(-1.90%)
Jun 14, 2018 10.40 10.55 10.40 10.50 2,051 -0.05(-0.47%)
Jun 13, 2018 10.70 10.70 10.39 10.55 1,370 +0.05(+0.48%)
Jun 12, 2018 10.86 10.86 10.45 10.50 4,008 -0.20(-1.87%)
Jun 11, 2018 10.89 10.89 10.45 10.70 1,711 -0.15(-1.42%)
Jun 08, 2018 10.53 10.85 10.53 10.85 346 +0.06(+0.55%)
Jun 07, 2018 10.79 10.79 10.79 10.79 737 +0.04(+0.42%)
Jun 06, 2018 11.20 10.75 766 +0.10(+0.94%)
Jun 05, 2018 10.90 10.90 10.65 10.65 377 -0.24(-2.25%)
Jun 01, 2018 10.89 10.89 10.89 109 +0.39(+3.76%)
May 31, 2018 10.50 10.50 10.50 10.50 111 -0.25(-2.33%)
May 30, 2018 10.45 11.18 10.45 10.75 7,119 +0.31(+2.96%)
May 29, 2018 10.70 10.91 10.35 10.44 4,266 -0.33(-3.04%)
May 25, 2018 10.77 10.77 10.77 0 +0.27(+2.55%)
May 24, 2018 10.46 10.50 10.26 10.50 5,384 +0.00(+0.00%)
May 22, 2018 10.50 10.50 10.50 184 +0.20(+1.94%)
May 21, 2018 10.30 10.40 10.05 10.30 3,999 -0.15(-1.44%)
May 18, 2018 10.30 10.45 10.30 10.45 2,671 +0.24(+2.40%)
May 16, 2018 10.21 10.21 10.21 0 +0.01(+0.05%)
May 14, 2018 10.20 10.20 10.20 0 +0.05(+0.49%)
May 09, 2018 10.15 10.15 10.15 9 -0.05(-0.49%)
May 08, 2018 10.90 10.90 10.20 10.20 1,808 -0.20(-1.92%)
May 07, 2018 10.90 10.90 10.36 10.40 8,055 +0.15(+1.46%)
May 04, 2018 10.20 10.25 9.900 10.25 5,759 +0.12(+1.18%)
May 01, 2018 10.13 10.13 10.13 0 -0.12(-1.17%)
Apr 26, 2018 10.25 10.25 10.25 108 -0.20(-1.91%)
Apr 25, 2018 10.30 10.45 9.950 10.45 7,099 +0.35(+3.47%)
Apr 20, 2018 10.10 10.10 10.10 0 -0.10(-0.98%)
Apr 19, 2018 10.20 10.20 10.20 10.20 207 +0.22(+2.21%)
Apr 17, 2018 9.980 9.980 9.980 44 +0.03(+0.30%)
Apr 16, 2018 9.950 9.950 9.950 9.950 132 -0.15(-1.49%)
Apr 13, 2018 9.960 10.10 9.700 10.10 7,261 +0.15(+1.51%)
Apr 12, 2018 9.900 9.950 9.900 9.950 982 +0.05(+0.51%)
Apr 09, 2018 9.900 9.900 9.900 3 -0.40(-3.88%)
Apr 06, 2018 10.30 10.30 10.24 10.30 5,987 +0.05(+0.49%)
Apr 05, 2018 9.850 10.25 9.850 10.25 1,380 +0.40(+4.06%)
Apr 04, 2018 10.24 10.24 9.850 9.850 1,621 -0.45(-4.37%)
Apr 03, 2018 10.41 10.41 10.30 10.30 1,372 -0.05(-0.48%)
Mar 28, 2018 10.35 10.35 10.35 0 -0.37(-3.45%)
Mar 27, 2018 10.72 10.72 10.72 10.72 415 +0.42(+4.07%)
Mar 21, 2018 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 20, 2018 10.30 10.30 10.25 10.30 3,639 -0.20(-1.90%)
Mar 19, 2018 10.50 10.50 10.50 10.50 103 +0.29(+2.89%)
Mar 16, 2018 10.20 10.21 10.20 10.21 352 -0.21(-1.97%)
Mar 14, 2018 10.41 10.41 10.41 0 +0.31(+3.07%)
Mar 07, 2018 10.10 10.10 10.10 0 -0.29(-2.77%)
Feb 22, 2018 10.39 10.39 10.39 0 +0.09(+0.85%)
Feb 21, 2018 10.30 10.30 10.30 10.30 200 -0.03(-0.30%)
Feb 20, 2018 10.30 10.50 10.30 10.33 915 +0.07(+0.72%)
Feb 14, 2018 10.26 10.26 10.26 0 +0.21(+2.06%)
Feb 13, 2018 10.10 10.10 10.05 10.05 320 -0.35(-3.37%)
Feb 06, 2018 10.40 10.40 10.40 31 -0.05(-0.48%)
Feb 05, 2018 10.45 10.45 10.45 10.45 143 +0.05(+0.48%)
Feb 02, 2018 10.40 10.40 10.40 10.40 103 -0.05(-0.48%)
Feb 01, 2018 10.45 10.45 10.45 10.45 511 +0.17(+1.69%)
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%)
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.