Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2010 | 10.79 | 10.79 | 10.79 | 10.79 | 200 | -0.21(-1.91%) |
| Sep 29, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.25(+2.33%) |
| Sep 27, 2010 | 11.14 | 10.75 | 10.75 | 10.75 | 500 | -0.86(-7.41%) |
| Sep 22, 2010 | 11.59 | 11.61 | 11.61 | 11.61 | 200 | +0.01(+0.09%) |
| Sep 17, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.60(+5.45%) |
| Sep 15, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 195 | -0.23(-2.05%) |
| Sep 08, 2010 | 11.50 | 11.23 | 11.23 | 11.23 | 400 | -1.02(-8.33%) |
| Aug 31, 2010 | 11.69 | 12.25 | 12.25 | 12.25 | 200 | +0.81(+7.08%) |
| Aug 30, 2010 | 11.44 | 11.44 | 11.44 | 11.44 | 100 | +0.44(+4.00%) |
| Aug 26, 2010 | 11.20 | 11.00 | 11.00 | 11.00 | 900 | -0.35(-3.08%) |
| Aug 25, 2010 | 11.20 | 11.35 | 10.50 | 11.35 | 3,763 | +0.15(+1.34%) |
| Aug 24, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | +0.00(+0.00%) |
| Aug 20, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | +0.00(+0.00%) |
| Aug 19, 2010 | 11.40 | 11.40 | 11.20 | 11.20 | 2,100 | +0.00(+0.00%) |
| Aug 17, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 300 | +0.00(+0.00%) |
| Aug 13, 2010 | 11.25 | 11.20 | 11.20 | 11.20 | 3,500 | -0.05(-0.44%) |
| Aug 11, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 200 | -0.17(-1.49%) |
| Aug 03, 2010 | 11.00 | 11.42 | 11.42 | 11.42 | 600 | +0.37(+3.35%) |
| Jul 26, 2010 | 11.07 | 11.05 | 11.05 | 11.05 | 300 | -0.00(-0.00%) |
| Jul 22, 2010 | 12.09 | 11.05 | 11.05 | 11.05 | 900 | +0.65(+6.25%) |
| Jul 20, 2010 | 10.40 | 10.40 | 10.40 | 10.40 | 1,000 | +0.00(+0.00%) |
| Jul 19, 2010 | 10.70 | 10.70 | 10.40 | 10.40 | 200 | +0.15(+1.46%) |
| Jul 15, 2010 | 10.70 | 10.25 | 10.25 | 10.25 | 300 | +0.15(+1.49%) |
| Jul 14, 2010 | 9.800 | 10.10 | 9.750 | 10.10 | 4,469 | +0.40(+4.12%) |
| Jul 13, 2010 | 10.85 | 10.85 | 9.700 | 9.700 | 800 | -0.87(-8.23%) |
| Jul 12, 2010 | 8.970 | 10.81 | 10.35 | 10.57 | 3,150 | -0.49(-4.47%) |
| Jul 08, 2010 | 11.07 | 11.06 | 11.06 | 11.06 | 200 | -0.12(-1.12%) |
| Jul 07, 2010 | 11.25 | 11.25 | 11.19 | 11.19 | 300 | -0.15(-1.32%) |
| Jul 06, 2010 | 11.80 | 11.80 | 11.34 | 11.34 | 1,361 | -0.06(-0.53%) |
| Jul 02, 2010 | 11.40 | 11.72 | 11.40 | 11.40 | 2,500 | -0.40(-3.39%) |
| Jul 01, 2010 | 11.80 | 11.80 | 11.78 | 11.80 | 2,500 | +0.00(+0.00%) |
| Jun 30, 2010 | 12.00 | 12.00 | 11.79 | 11.80 | 1,600 | +0.26(+2.25%) |
| Jun 29, 2010 | 11.54 | 11.54 | 11.54 | 11.54 | 100 | -0.32(-2.70%) |
| Jun 25, 2010 | 11.86 | 12.02 | 11.86 | 11.86 | 900 | -0.14(-1.17%) |
| Jun 23, 2010 | 12.10 | 12.00 | 12.00 | 12.00 | 2,600 | -1.07(-8.19%) |
| Jun 22, 2010 | 13.09 | 13.15 | 12.99 | 13.07 | 4,510 | -0.18(-1.36%) |
| Jun 21, 2010 | 12.04 | 13.25 | 11.80 | 13.25 | 1,300 | +1.54(+13.10%) |
| Jun 18, 2010 | 11.71 | 11.92 | 11.33 | 11.71 | 2,100 | +0.71(+6.50%) |
| Jun 17, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.10(+0.92%) |
| Jun 16, 2010 | 10.90 | 10.97 | 10.90 | 10.90 | 600 | -0.10(-0.91%) |
| Jun 15, 2010 | 10.98 | 11.02 | 10.81 | 11.00 | 4,181 | +0.08(+0.73%) |
| Jun 14, 2010 | 11.30 | 11.30 | 10.92 | 10.92 | 700 | +0.07(+0.65%) |
| Jun 11, 2010 | 10.85 | 11.00 | 10.85 | 10.85 | 1,400 | -0.10(-0.91%) |
| Jun 10, 2010 | 11.20 | 11.20 | 10.80 | 10.95 | 3,650 | +0.15(+1.39%) |
| Jun 09, 2010 | 11.44 | 11.85 | 10.50 | 10.80 | 16,525 | -0.70(-6.09%) |
| Jun 08, 2010 | 11.95 | 12.70 | 11.06 | 11.50 | 10,100 | -0.83(-6.73%) |
| Jun 07, 2010 | 12.57 | 12.95 | 12.33 | 12.33 | 4,994 | -0.26(-2.03%) |
| Jun 04, 2010 | 12.59 | 13.35 | 12.55 | 12.59 | 1,104 | -0.41(-3.19%) |
| Jun 03, 2010 | 12.44 | 13.25 | 12.33 | 13.00 | 4,569 | +0.01(+0.08%) |
| Jun 02, 2010 | 12.41 | 12.99 | 12.41 | 12.99 | 4,626 | +0.21(+1.64%) |
| May 26, 2010 | 12.78 | 12.78 | 12.78 | 12.78 | 100 | -0.07(-0.54%) |
| May 25, 2010 | 12.82 | 12.85 | 12.82 | 12.85 | 300 | +0.00(+0.00%) |
| May 20, 2010 | 12.61 | 12.85 | 12.85 | 12.85 | 300 | +0.37(+2.96%) |
| May 19, 2010 | 12.48 | 12.52 | 12.48 | 12.48 | 1,640 | -0.02(-0.16%) |
| May 18, 2010 | 12.42 | 12.50 | 12.12 | 12.50 | 1,690 | +0.25(+2.04%) |
| May 14, 2010 | 12.25 | 12.25 | 12.25 | 12.25 | 200 | +0.02(+0.16%) |
| May 10, 2010 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.03(+0.25%) |
| May 07, 2010 | 12.22 | 12.22 | 12.20 | 12.20 | 200 | -0.28(-2.24%) |
| May 06, 2010 | 12.48 | 12.48 | 12.48 | 12.48 | 100 | +0.28(+2.30%) |
| May 05, 2010 | 12.20 | 12.20 | 12.20 | 12.20 | 240 | -0.03(-0.25%) |
| May 03, 2010 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | -0.02(-0.16%) |
| Apr 30, 2010 | 12.25 | 12.25 | 12.24 | 12.25 | 1,300 | +0.21(+1.70%) |
| Apr 27, 2010 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | +0.12(+1.05%) |
| Apr 26, 2010 | 12.35 | 12.48 | 11.92 | 11.92 | 7,295 | +0.02(+0.17%) |
| Apr 23, 2010 | 11.82 | 11.90 | 11.82 | 11.90 | 216 | -0.10(-0.83%) |
| Apr 22, 2010 | 12.00 | 12.25 | 11.60 | 12.00 | 4,100 | -0.25(-2.04%) |
| Apr 21, 2010 | 12.10 | 12.38 | 12.06 | 12.25 | 2,500 | +0.25(+2.08%) |
| Apr 19, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | -0.03(-0.25%) |
| Apr 16, 2010 | 12.03 | 12.03 | 12.03 | 12.03 | 200 | +0.41(+3.53%) |
| Apr 15, 2010 | 11.61 | 11.62 | 11.61 | 11.62 | 1,000 | +0.05(+0.43%) |
| Apr 12, 2010 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.06(+0.52%) |
| Apr 09, 2010 | 12.00 | 12.02 | 11.51 | 11.51 | 1,979 | +0.01(+0.09%) |
| Apr 08, 2010 | 11.90 | 11.90 | 11.50 | 11.50 | 900 | -0.50(-4.17%) |
| Apr 07, 2010 | 12.04 | 12.44 | 11.64 | 12.00 | 607 | -0.44(-3.54%) |
| Apr 06, 2010 | 12.20 | 12.60 | 12.20 | 12.44 | 812 | -0.56(-4.31%) |
| Apr 05, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 272 | +0.76(+6.25%) |
| Apr 01, 2010 | 12.20 | 12.23 | 12.23 | 12.23 | 300 | -0.32(-2.53%) |
| Mar 31, 2010 | 12.78 | 12.78 | 12.55 | 12.55 | 2,000 | -0.05(-0.38%) |
| Mar 30, 2010 | 12.75 | 12.75 | 12.60 | 12.60 | 500 | -0.15(-1.18%) |
| Mar 29, 2010 | 12.90 | 13.50 | 12.50 | 12.75 | 9,659 | +0.26(+2.08%) |
| Mar 26, 2010 | 11.71 | 12.50 | 11.70 | 12.49 | 6,233 | +0.51(+4.21%) |
| Mar 25, 2010 | 11.47 | 11.98 | 11.47 | 11.98 | 1,395 | +0.04(+0.29%) |
| Mar 22, 2010 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | -0.45(-3.63%) |
| Mar 15, 2010 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.60(+5.08%) |
| Mar 12, 2010 | 12.05 | 12.05 | 11.55 | 11.80 | 400 | +0.15(+1.29%) |
| Mar 11, 2010 | 11.65 | 11.65 | 11.65 | 11.65 | 900 | -0.03(-0.26%) |
| Mar 10, 2010 | 11.68 | 11.68 | 11.68 | 11.68 | 100 | -0.12(-1.02%) |
| Mar 09, 2010 | 11.65 | 11.80 | 11.65 | 11.80 | 500 | -0.01(-0.09%) |
| Mar 03, 2010 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.01(+0.08%) |
| Mar 02, 2010 | 11.55 | 11.80 | 11.55 | 11.80 | 975 | +0.14(+1.20%) |
| Feb 24, 2010 | 11.98 | 11.66 | 11.66 | 11.66 | 3,200 | -0.32(-2.67%) |
| Feb 23, 2010 | 12.20 | 12.50 | 11.98 | 11.98 | 668 | -0.22(-1.80%) |
| Feb 17, 2010 | 12.57 | 12.20 | 12.20 | 12.20 | 200 | -0.77(-5.94%) |
| Feb 16, 2010 | 12.20 | 12.97 | 12.20 | 12.97 | 300 | +1.37(+11.81%) |
| Feb 11, 2010 | 11.80 | 11.60 | 11.60 | 11.60 | 2,100 | -0.40(-3.33%) |
| Feb 09, 2010 | 11.80 | 12.00 | 12.00 | 12.00 | 1,000 | +0.20(+1.69%) |
| Feb 08, 2010 | 12.01 | 12.01 | 11.80 | 11.80 | 2,100 | -0.20(-1.67%) |
| Feb 01, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 200 | +0.00(+0.00%) |
| Jan 28, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
| Jan 27, 2010 | 12.36 | 12.40 | 12.00 | 12.00 | 2,900 | -0.40(-3.23%) |
| Jan 26, 2010 | 12.09 | 12.40 | 12.05 | 12.40 | 500 | +0.25(+2.06%) |
| Jan 25, 2010 | 12.05 | 12.15 | 11.85 | 12.15 | 1,170 | +0.35(+2.97%) |
| Jan 22, 2010 | 12.22 | 12.22 | 11.80 | 11.80 | 850 | -0.47(-3.83%) |
| Jan 21, 2010 | 12.54 | 12.63 | 12.27 | 12.27 | 400 | -0.62(-4.77%) |
| Jan 19, 2010 | 12.52 | 12.88 | 12.88 | 12.88 | 700 | +0.66(+5.44%) |
| Jan 15, 2010 | 12.22 | 12.22 | 12.22 | 12.22 | 100 | -0.28(-2.24%) |
| Jan 14, 2010 | 12.48 | 12.96 | 12.40 | 12.50 | 4,700 | +0.26(+2.08%) |
| Jan 13, 2010 | 13.13 | 13.13 | 12.24 | 12.24 | 700 | -0.81(-6.17%) |
| Jan 12, 2010 | 13.66 | 13.66 | 13.00 | 13.05 | 3,030 | -0.30(-2.25%) |
| Jan 11, 2010 | 12.30 | 13.50 | 12.10 | 13.35 | 6,825 | +1.45(+12.18%) |
| Jan 07, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.10(+0.85%) |
| Dec 31, 2009 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.20(+1.72%) |
| Dec 30, 2009 | 11.55 | 11.60 | 11.50 | 11.60 | 700 | -0.30(-2.52%) |
| Dec 29, 2009 | 12.10 | 12.10 | 11.80 | 11.90 | 1,484 | -0.20(-1.65%) |
| Dec 28, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 1,500 | +0.00(+0.00%) |
| Dec 24, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 200 | +0.00(+0.00%) |
| Dec 23, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 200 | -0.20(-1.63%) |
| Dec 22, 2009 | 12.20 | 12.48 | 12.20 | 12.30 | 3,252 | +0.97(+8.56%) |
| Dec 21, 2009 | 11.33 | 11.33 | 11.33 | 11.33 | 1,914 | -0.01(-0.09%) |
| Dec 18, 2009 | 11.34 | 11.34 | 11.34 | 11.34 | 100 | +0.01(+0.09%) |
| Dec 16, 2009 | 11.33 | 11.33 | 11.33 | 11.33 | 800 | -0.07(-0.61%) |
| Dec 15, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 1,449 | +0.15(+1.33%) |
| Dec 14, 2009 | 11.50 | 11.50 | 11.25 | 11.25 | 1,200 | -0.06(-0.53%) |
| Dec 11, 2009 | 11.55 | 11.55 | 11.30 | 11.31 | 2,100 | -0.24(-2.08%) |
| Dec 10, 2009 | 11.55 | 11.55 | 11.55 | 11.55 | 200 | +0.00(+0.00%) |
| Dec 08, 2009 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | -0.01(-0.09%) |
| Dec 07, 2009 | 11.55 | 11.56 | 11.55 | 11.56 | 1,150 | +0.00(+0.00%) |
| Dec 01, 2009 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | -0.06(-0.52%) |
| Nov 30, 2009 | 11.80 | 11.80 | 11.32 | 11.62 | 3,656 | -0.38(-3.17%) |
| Nov 27, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | -0.06(-0.54%) |
| Nov 19, 2009 | 12.07 | 12.06 | 12.06 | 12.06 | 200 | +0.12(+1.05%) |
| Nov 17, 2009 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
| Nov 16, 2009 | 12.25 | 12.25 | 11.94 | 11.94 | 600 | -0.06(-0.50%) |
| Nov 10, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | -0.20(-1.64%) |
| Nov 09, 2009 | 12.05 | 12.24 | 12.05 | 12.20 | 300 | +0.16(+1.33%) |
| Nov 06, 2009 | 11.65 | 12.09 | 11.50 | 12.04 | 3,550 | +0.19(+1.60%) |
| Nov 05, 2009 | 11.81 | 11.85 | 11.81 | 11.85 | 200 | -0.05(-0.42%) |
| Nov 02, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | -0.30(-2.46%) |
| Oct 30, 2009 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | -0.36(-2.87%) |
| Oct 29, 2009 | 12.56 | 12.56 | 12.56 | 12.56 | 100 | +1.06(+9.22%) |
| Oct 28, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 400 | +0.20(+1.77%) |
| Oct 27, 2009 | 12.04 | 12.04 | 11.30 | 11.30 | 3,986 | -0.70(-5.83%) |
| Oct 26, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 200 | +0.40(+3.45%) |
| Oct 23, 2009 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | -0.43(-3.59%) |
| Oct 22, 2009 | 12.00 | 12.03 | 12.00 | 12.03 | 332 | +0.13(+1.11%) |
| Oct 19, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 800 | +0.00(+0.00%) |
| Oct 15, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | -0.00(-0.00%) |
| Oct 14, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.00(+0.00%) |
| Oct 13, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 200 | +0.04(+0.34%) |
| Oct 08, 2009 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | +0.27(+2.33%) |
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.