Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2013 | 14.32 | 14.94 | 13.81 | 14.94 | 2,674 | +0.53(+3.68%) |
| Jul 30, 2013 | 14.41 | 14.66 | 14.39 | 14.41 | 400 | -0.17(-1.17%) |
| Jul 29, 2013 | 14.58 | 14.58 | 14.58 | 14.58 | 113 | +0.21(+1.46%) |
| Jul 26, 2013 | 14.92 | 14.92 | 14.37 | 14.37 | 437 | -0.93(-6.08%) |
| Jul 23, 2013 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | +0.23(+1.53%) |
| Jul 17, 2013 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | +0.08(+0.53%) |
| Jul 15, 2013 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | -0.01(-0.07%) |
| Jul 11, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.50(+3.45%) |
| Jul 10, 2013 | 14.31 | 14.50 | 14.31 | 14.50 | 500 | +0.30(+2.11%) |
| Jul 08, 2013 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | -0.36(-2.47%) |
| Jul 05, 2013 | 14.56 | 14.56 | 14.56 | 14.56 | 100 | -0.19(-1.29%) |
| Jul 02, 2013 | 15.18 | 14.75 | 14.75 | 14.75 | 300 | -0.51(-3.34%) |
| Jul 01, 2013 | 15.43 | 15.43 | 15.26 | 15.26 | 300 | -0.19(-1.23%) |
| Jun 26, 2013 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.26(+1.71%) |
| Jun 25, 2013 | 15.19 | 15.19 | 15.19 | 15.19 | 100 | +0.13(+0.86%) |
| Jun 24, 2013 | 14.80 | 15.40 | 14.80 | 15.06 | 1,500 | -0.34(-2.21%) |
| Jun 21, 2013 | 14.19 | 15.40 | 14.19 | 15.40 | 5,661 | +1.02(+7.09%) |
| Jun 20, 2013 | 14.46 | 14.46 | 14.19 | 14.38 | 5,916 | +0.09(+0.63%) |
| Jun 18, 2013 | 14.50 | 14.29 | 14.29 | 14.29 | 3,000 | +0.00(+0.00%) |
| Jun 17, 2013 | 14.30 | 14.75 | 14.29 | 14.29 | 1,720 | -0.46(-3.12%) |
| Jun 14, 2013 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.47(+3.29%) |
| Jun 13, 2013 | 14.07 | 15.46 | 14.07 | 14.28 | 5,708 | +0.03(+0.21%) |
| Jun 12, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 950 | +0.25(+1.79%) |
| Jun 11, 2013 | 14.41 | 14.41 | 14.00 | 14.00 | 700 | -0.27(-1.89%) |
| Jun 10, 2013 | 14.32 | 14.34 | 14.27 | 14.27 | 1,087 | -0.13(-0.90%) |
| Jun 07, 2013 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | -0.34(-2.31%) |
| Jun 06, 2013 | 14.74 | 14.74 | 14.74 | 14.74 | 308 | -0.25(-1.67%) |
| Jun 05, 2013 | 14.99 | 14.99 | 14.99 | 14.99 | 115 | +0.64(+4.46%) |
| Jun 04, 2013 | 14.29 | 14.35 | 14.29 | 14.35 | 700 | +0.10(+0.70%) |
| Jun 03, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 810 | +0.25(+1.79%) |
| May 31, 2013 | 13.51 | 14.00 | 13.51 | 14.00 | 200 | -0.25(-1.75%) |
| May 30, 2013 | 14.32 | 14.32 | 13.50 | 14.25 | 2,399 | -1.24(-8.01%) |
| May 28, 2013 | 15.49 | 15.49 | 15.49 | 15.49 | 500 | +0.76(+5.16%) |
| May 23, 2013 | 14.68 | 14.73 | 14.73 | 14.73 | 4,300 | +0.23(+1.59%) |
| May 22, 2013 | 14.41 | 14.86 | 14.41 | 14.50 | 1,800 | +0.48(+3.42%) |
| May 21, 2013 | 14.02 | 14.10 | 14.02 | 14.02 | 400 | -0.22(-1.54%) |
| May 20, 2013 | 14.15 | 14.24 | 14.05 | 14.24 | 1,650 | +0.03(+0.21%) |
| May 17, 2013 | 14.24 | 14.24 | 14.20 | 14.21 | 975 | -0.05(-0.35%) |
| May 16, 2013 | 14.29 | 14.29 | 14.25 | 14.26 | 300 | +0.05(+0.35%) |
| May 15, 2013 | 14.21 | 14.21 | 14.21 | 14.21 | 300 | -0.35(-2.39%) |
| May 13, 2013 | 14.71 | 14.71 | 14.56 | 14.56 | 250 | +0.06(+0.39%) |
| May 10, 2013 | 14.63 | 14.63 | 14.50 | 14.50 | 600 | +0.00(+0.00%) |
| May 08, 2013 | 14.48 | 14.50 | 14.50 | 14.50 | 400 | +0.24(+1.68%) |
| May 02, 2013 | 15.05 | 14.26 | 14.26 | 14.26 | 1,900 | +0.31(+2.22%) |
| May 01, 2013 | 13.49 | 14.01 | 13.49 | 13.95 | 1,028 | +0.73(+5.52%) |
| Apr 30, 2013 | 14.31 | 14.31 | 13.05 | 13.22 | 8,901 | -0.97(-6.84%) |
| Apr 26, 2013 | 14.22 | 14.19 | 14.19 | 14.19 | 900 | +0.10(+0.71%) |
| Apr 24, 2013 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | -0.47(-3.23%) |
| Apr 23, 2013 | 14.56 | 14.56 | 14.56 | 14.56 | 100 | +0.00(+0.00%) |
| Apr 15, 2013 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.01(+0.09%) |
| Apr 12, 2013 | 15.01 | 15.01 | 14.52 | 14.55 | 926 | -0.70(-4.62%) |
| Apr 11, 2013 | 15.50 | 15.50 | 15.25 | 15.25 | 800 | +0.75(+5.17%) |
| Apr 09, 2013 | 14.50 | 14.50 | 14.50 | 14.50 | 100 | -0.25(-1.69%) |
| Apr 08, 2013 | 14.75 | 14.75 | 14.75 | 14.75 | 500 | -0.34(-2.25%) |
| Apr 03, 2013 | 15.09 | 15.09 | 15.09 | 15.09 | 200 | -0.16(-1.05%) |
| Apr 02, 2013 | 15.25 | 15.25 | 15.25 | 15.25 | 400 | +0.85(+5.90%) |
| Apr 01, 2013 | 14.40 | 14.40 | 14.40 | 14.40 | 300 | +0.24(+1.69%) |
| Mar 28, 2013 | 14.89 | 14.89 | 14.16 | 14.16 | 800 | -0.91(-6.04%) |
| Mar 26, 2013 | 14.35 | 15.07 | 15.07 | 15.07 | 1,700 | +0.88(+6.20%) |
| Mar 25, 2013 | 14.17 | 14.86 | 14.05 | 14.19 | 1,000 | +0.16(+1.14%) |
| Mar 22, 2013 | 14.03 | 14.03 | 14.03 | 14.03 | 200 | -0.72(-4.88%) |
| Mar 21, 2013 | 14.45 | 14.75 | 14.44 | 14.75 | 1,610 | +0.70(+4.98%) |
| Mar 20, 2013 | 13.90 | 14.05 | 13.90 | 14.05 | 1,750 | +0.15(+1.08%) |
| Mar 19, 2013 | 13.61 | 14.00 | 13.61 | 13.90 | 3,848 | +0.15(+1.09%) |
| Mar 18, 2013 | 13.36 | 13.75 | 13.36 | 13.75 | 615 | +0.49(+3.70%) |
| Mar 14, 2013 | 13.26 | 13.26 | 13.26 | 13.26 | 200 | -0.24(-1.78%) |
| Mar 13, 2013 | 13.50 | 13.50 | 13.50 | 13.50 | 1,900 | +0.45(+3.45%) |
| Mar 08, 2013 | 14.20 | 13.05 | 13.05 | 13.05 | 800 | -0.75(-5.43%) |
| Mar 04, 2013 | 13.70 | 13.80 | 13.80 | 13.80 | 700 | +0.76(+5.83%) |
| Mar 01, 2013 | 13.04 | 13.04 | 13.04 | 13.04 | 200 | +0.12(+0.93%) |
| Feb 28, 2013 | 13.13 | 13.13 | 12.92 | 12.92 | 200 | -0.11(-0.84%) |
| Feb 27, 2013 | 12.80 | 13.35 | 12.80 | 13.03 | 1,438 | -0.05(-0.38%) |
| Feb 26, 2013 | 14.50 | 14.69 | 11.58 | 13.08 | 7,555 | -2.64(-16.79%) |
| Feb 22, 2013 | 15.72 | 15.72 | 15.72 | 15.72 | 110 | -0.03(-0.19%) |
| Feb 13, 2013 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | -0.05(-0.32%) |
| Feb 07, 2013 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | +0.08(+0.51%) |
| Feb 05, 2013 | 15.72 | 15.72 | 15.72 | 15.72 | 200 | -0.01(-0.06%) |
| Feb 01, 2013 | 15.75 | 15.73 | 15.73 | 15.73 | 300 | +0.65(+4.31%) |
| Jan 28, 2013 | 14.90 | 15.08 | 15.08 | 15.08 | 700 | +0.34(+2.31%) |
| Jan 25, 2013 | 14.50 | 15.99 | 14.50 | 14.74 | 1,483 | +0.49(+3.44%) |
| Jan 16, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 600 | -0.10(-0.70%) |
| Jan 15, 2013 | 14.35 | 14.35 | 14.35 | 14.35 | 600 | +0.10(+0.70%) |
| Jan 09, 2013 | 13.97 | 14.25 | 14.25 | 14.25 | 5,200 | +0.25(+1.79%) |
| Jan 04, 2013 | 14.00 | 14.00 | 14.00 | 14.00 | 800 | +0.00(+0.00%) |
| Jan 03, 2013 | 13.87 | 14.00 | 13.86 | 14.00 | 11,508 | +0.22(+1.60%) |
| Jan 02, 2013 | 13.75 | 13.78 | 13.75 | 13.78 | 220 | +0.03(+0.22%) |
| Dec 31, 2012 | 13.97 | 13.97 | 13.75 | 13.75 | 1,122 | +0.50(+3.77%) |
| Dec 27, 2012 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.15(+1.15%) |
| Dec 26, 2012 | 13.07 | 13.10 | 13.07 | 13.10 | 200 | +0.35(+2.75%) |
| Dec 24, 2012 | 13.01 | 13.01 | 12.49 | 12.75 | 2,305 | -1.25(-8.93%) |
| Dec 21, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | -0.00(-0.00%) |
| Dec 20, 2012 | 13.97 | 14.00 | 13.97 | 14.00 | 200 | +0.44(+3.28%) |
| Dec 18, 2012 | 13.30 | 13.56 | 13.56 | 13.56 | 1,500 | +0.05(+0.34%) |
| Dec 17, 2012 | 13.51 | 13.51 | 13.51 | 13.51 | 300 | -0.44(-3.15%) |
| Dec 14, 2012 | 13.95 | 13.95 | 13.91 | 13.95 | 610 | +0.05(+0.36%) |
| Dec 11, 2012 | 13.93 | 13.90 | 13.90 | 13.90 | 700 | +0.00(+0.00%) |
| Dec 10, 2012 | 13.90 | 13.90 | 13.90 | 13.90 | 143 | -0.10(-0.71%) |
| Dec 07, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 400 | -0.20(-1.41%) |
| Dec 06, 2012 | 14.05 | 14.25 | 14.05 | 14.20 | 1,720 | +0.23(+1.65%) |
| Dec 03, 2012 | 13.97 | 13.97 | 13.97 | 13.97 | 100 | -0.03(-0.21%) |
| Nov 30, 2012 | 13.98 | 14.25 | 13.96 | 14.00 | 7,558 | +0.47(+3.47%) |
| Nov 21, 2012 | 13.53 | 13.53 | 13.53 | 13.53 | 200 | -0.07(-0.51%) |
| Nov 16, 2012 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | -0.28(-1.98%) |
| Nov 15, 2012 | 14.05 | 14.05 | 13.57 | 13.88 | 1,600 | -0.37(-2.56%) |
| Nov 13, 2012 | 14.20 | 14.24 | 14.24 | 14.24 | 800 | +0.00(+0.00%) |
| Nov 12, 2012 | 13.97 | 14.24 | 13.97 | 14.24 | 6,800 | +0.50(+3.64%) |
| Nov 09, 2012 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | -0.26(-1.86%) |
| Nov 08, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.00(+0.00%) |
| Nov 06, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 3,300 | +0.02(+0.14%) |
| Nov 05, 2012 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | +0.38(+2.79%) |
| Nov 02, 2012 | 13.60 | 13.60 | 13.60 | 13.60 | 300 | +0.10(+0.74%) |
| Nov 01, 2012 | 13.50 | 13.50 | 13.50 | 13.50 | 300 | -0.04(-0.30%) |
| Oct 31, 2012 | 13.50 | 13.54 | 13.50 | 13.54 | 1,069 | +0.04(+0.30%) |
| Oct 25, 2012 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | -0.01(-0.05%) |
| Oct 24, 2012 | 13.51 | 13.51 | 13.51 | 13.51 | 100 | -0.26(-1.87%) |
| Oct 23, 2012 | 13.99 | 13.99 | 13.76 | 13.76 | 1,616 | +0.07(+0.54%) |
| Oct 16, 2012 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | +0.14(+1.03%) |
| Oct 15, 2012 | 13.22 | 13.87 | 13.22 | 13.55 | 1,331 | +0.33(+2.48%) |
| Oct 12, 2012 | 13.22 | 13.22 | 13.22 | 13.22 | 396 | +0.01(+0.09%) |
| Oct 08, 2012 | 13.21 | 13.21 | 13.21 | 13.21 | 200 | +0.21(+1.62%) |
| Oct 05, 2012 | 13.00 | 13.00 | 13.00 | 13.00 | 1,688 | -0.45(-3.35%) |
| Oct 04, 2012 | 13.30 | 13.45 | 12.64 | 13.45 | 5,611 | -0.76(-5.35%) |
| Oct 01, 2012 | 14.26 | 14.21 | 14.21 | 14.21 | 400 | +0.34(+2.45%) |
| Sep 25, 2012 | 13.89 | 13.87 | 13.87 | 13.87 | 500 | -0.58(-4.01%) |
| Sep 24, 2012 | 14.40 | 14.45 | 14.40 | 14.45 | 546 | +0.45(+3.21%) |
| Sep 17, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 300 | +0.30(+2.20%) |
| Sep 14, 2012 | 13.57 | 13.70 | 13.57 | 13.70 | 200 | -0.00(-0.01%) |
| Sep 05, 2012 | 13.95 | 13.70 | 13.70 | 13.70 | 4,600 | -0.30(-2.14%) |
| Sep 04, 2012 | 13.61 | 14.00 | 13.61 | 14.00 | 732 | +0.15(+1.08%) |
| Aug 30, 2012 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
| Aug 29, 2012 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | -0.04(-0.29%) |
| Aug 27, 2012 | 14.87 | 14.87 | 13.89 | 13.89 | 503 | +0.08(+0.58%) |
| Aug 24, 2012 | 13.82 | 13.86 | 13.81 | 13.81 | 1,100 | -0.04(-0.29%) |
| Aug 23, 2012 | 13.81 | 13.85 | 13.81 | 13.85 | 200 | +0.04(+0.29%) |
| Aug 22, 2012 | 14.86 | 14.86 | 13.81 | 13.81 | 1,961 | +0.06(+0.44%) |
| Aug 21, 2012 | 13.70 | 13.75 | 13.70 | 13.75 | 200 | +0.14(+1.03%) |
| Aug 17, 2012 | 14.15 | 13.61 | 13.61 | 13.61 | 4,400 | -0.64(-4.49%) |
| Aug 16, 2012 | 14.85 | 14.85 | 14.25 | 14.25 | 1,301 | -1.35(-8.65%) |
| Aug 15, 2012 | 15.75 | 15.75 | 15.60 | 15.60 | 3,692 | -0.78(-4.76%) |
| Aug 14, 2012 | 16.38 | 16.38 | 16.38 | 16.38 | 100 | -0.14(-0.82%) |
| Aug 13, 2012 | 16.96 | 17.25 | 16.41 | 16.52 | 1,200 | -0.46(-2.73%) |
| Aug 10, 2012 | 17.00 | 17.00 | 16.40 | 16.98 | 4,865 | -0.20(-1.16%) |
| Aug 08, 2012 | 17.14 | 17.18 | 17.18 | 17.18 | 900 | +0.16(+0.94%) |
| Aug 02, 2012 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | -0.33(-1.90%) |
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.