Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 10, 2024 | 14.10 | 14.19 | 14.10 | 14.19 | 801 | +0.09(+0.64%) |
| May 09, 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 741 | -0.29(-2.02%) |
| May 08, 2024 | 14.33 | 14.39 | 14.00 | 14.39 | 1,019 | +0.61(+4.43%) |
| May 07, 2024 | 13.50 | 14.36 | 13.50 | 13.78 | 911 | +0.37(+2.76%) |
| May 06, 2024 | 13.75 | 13.75 | 13.41 | 13.41 | 472 | -0.37(-2.65%) |
| May 02, 2024 | 13.78 | 479 | -0.28(-1.96%) | |||
| Apr 30, 2024 | 14.05 | 39 | -0.38(-2.63%) | |||
| Apr 29, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 883 | -0.01(-0.07%) |
| Apr 26, 2024 | 13.72 | 14.44 | 13.64 | 14.44 | 773 | +0.54(+3.88%) |
| Apr 25, 2024 | 14.25 | 14.25 | 13.90 | 13.90 | 1,113 | -0.46(-3.18%) |
| Apr 24, 2024 | 14.23 | 14.37 | 14.23 | 14.36 | 3,656 | -0.04(-0.28%) |
| Apr 23, 2024 | 14.42 | 14.42 | 14.40 | 14.40 | 567 | +0.14(+0.96%) |
| Apr 22, 2024 | 13.88 | 14.34 | 13.87 | 14.26 | 15,447 | +0.58(+4.23%) |
| Apr 19, 2024 | 13.36 | 13.68 | 13.35 | 13.68 | 4,053 | +0.45(+3.41%) |
| Apr 18, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 817 | -0.22(-1.64%) |
| Apr 16, 2024 | 13.45 | 14 | -0.06(-0.44%) | |||
| Apr 15, 2024 | 13.42 | 13.51 | 13.25 | 13.51 | 1,213 | +0.08(+0.60%) |
| Apr 12, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 290 | -0.11(-0.81%) |
| Apr 11, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 339 | -0.07(-0.52%) |
| Apr 10, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 417 | +0.18(+1.34%) |
| Apr 09, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 467 | +0.01(+0.07%) |
| Apr 08, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 972 | +0.05(+0.37%) |
| Apr 05, 2024 | 13.39 | 13.39 | 13.37 | 13.37 | 521 | -0.13(-0.96%) |
| Apr 04, 2024 | 13.48 | 13.50 | 13.48 | 13.50 | 1,251 | +0.05(+0.37%) |
| Apr 03, 2024 | 13.36 | 13.51 | 13.34 | 13.45 | 1,402 | +0.12(+0.90%) |
| Apr 02, 2024 | 13.21 | 13.48 | 13.20 | 13.33 | 2,740 | -0.02(-0.15%) |
| Apr 01, 2024 | 13.24 | 13.78 | 13.20 | 13.35 | 4,920 | +0.15(+1.14%) |
| Mar 28, 2024 | 13.16 | 13.29 | 13.16 | 13.20 | 3,740 | +0.04(+0.30%) |
| Mar 27, 2024 | 13.45 | 13.45 | 13.15 | 13.16 | 1,179 | -0.32(-2.37%) |
| Mar 26, 2024 | 13.20 | 13.48 | 13.20 | 13.48 | 3,935 | +0.34(+2.61%) |
| Mar 25, 2024 | 13.32 | 13.32 | 13.14 | 13.14 | 4,540 | -0.17(-1.30%) |
| Mar 21, 2024 | 13.31 | 283 | -0.19(-1.41%) | |||
| Mar 20, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 331 | +0.25(+1.89%) |
| Mar 19, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 365 | -0.06(-0.45%) |
| Mar 18, 2024 | 14.10 | 14.10 | 13.31 | 13.31 | 2,226 | -0.43(-3.13%) |
| Mar 15, 2024 | 13.30 | 13.74 | 13.30 | 13.74 | 2,016 | +0.47(+3.51%) |
| Mar 14, 2024 | 13.31 | 13.31 | 13.20 | 13.27 | 1,794 | -0.23(-1.68%) |
| Mar 12, 2024 | 13.50 | 182 | +0.30(+2.27%) | |||
| Mar 08, 2024 | 13.20 | 378 | -0.10(-0.75%) | |||
| Mar 07, 2024 | 13.82 | 13.82 | 13.30 | 13.30 | 533 | -0.16(-1.19%) |
| Mar 05, 2024 | 13.46 | 80 | +0.04(+0.30%) | |||
| Mar 04, 2024 | 13.45 | 13.51 | 13.40 | 13.42 | 3,957 | +0.01(+0.07%) |
| Mar 01, 2024 | 13.02 | 13.58 | 13.02 | 13.41 | 6,543 | +0.21(+1.59%) |
| Feb 29, 2024 | 13.50 | 13.55 | 13.11 | 13.20 | 4,681 | -0.30(-2.22%) |
| Feb 28, 2024 | 13.36 | 13.50 | 13.36 | 13.50 | 936 | +0.20(+1.50%) |
| Feb 27, 2024 | 13.30 | 13.46 | 13.10 | 13.30 | 5,104 | -0.02(-0.15%) |
| Feb 26, 2024 | 13.74 | 13.74 | 13.32 | 13.32 | 6,545 | -0.18(-1.33%) |
| Feb 23, 2024 | 13.90 | 14.25 | 13.50 | 13.50 | 15,130 | -0.22(-1.60%) |
| Feb 22, 2024 | 13.65 | 13.91 | 13.62 | 13.72 | 7,469 | +0.48(+3.63%) |
| Feb 21, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 148 | -0.46(-3.36%) |
| Feb 20, 2024 | 13.15 | 13.70 | 13.15 | 13.70 | 10,840 | +0.20(+1.48%) |
| Feb 15, 2024 | 13.50 | 66 | +0.10(+0.75%) | |||
| Feb 14, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 519 | +0.33(+2.52%) |
| Feb 13, 2024 | 13.10 | 13.10 | 13.00 | 13.07 | 1,876 | +0.07(+0.54%) |
| Feb 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 476 | -0.55(-4.06%) |
| Feb 08, 2024 | 13.55 | 175 | +0.05(+0.41%) | |||
| Feb 07, 2024 | 13.08 | 13.49 | 13.08 | 13.49 | 546 | +0.21(+1.62%) |
| Feb 05, 2024 | 13.28 | 144 | -0.23(-1.70%) | |||
| Feb 02, 2024 | 13.34 | 13.65 | 13.34 | 13.51 | 10,438 | +0.26(+1.96%) |
| Feb 01, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 691 | +0.01(+0.08%) |
| Jan 31, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 190 | +0.14(+1.07%) |
| Jan 30, 2024 | 13.07 | 13.10 | 13.07 | 13.10 | 1,065 | -0.15(-1.13%) |
| Jan 29, 2024 | 13.24 | 13.25 | 13.09 | 13.25 | 3,321 | +0.30(+2.32%) |
| Jan 26, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 566 | -0.11(-0.86%) |
| Jan 23, 2024 | 13.06 | 160 | -0.09(-0.67%) | |||
| Jan 22, 2024 | 13.02 | 13.15 | 13.02 | 13.15 | 2,348 | +0.24(+1.86%) |
| Jan 18, 2024 | 12.91 | 59 | +0.00(+0.02%) | |||
| Jan 17, 2024 | 12.92 | 13.10 | 12.91 | 12.91 | 2,945 | -0.18(-1.39%) |
| Jan 16, 2024 | 12.97 | 13.09 | 12.90 | 13.09 | 3,861 | +0.12(+0.93%) |
| Jan 11, 2024 | 12.97 | 149 | +0.14(+1.12%) | |||
| Jan 10, 2024 | 13.00 | 13.00 | 12.83 | 12.83 | 834 | -0.17(-1.34%) |
| Jan 09, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 486 | +0.20(+1.56%) |
| Jan 05, 2024 | 12.80 | 81 | -0.10(-0.78%) | |||
| Jan 04, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 425 | -0.05(-0.39%) |
| Jan 03, 2024 | 13.00 | 13.00 | 12.90 | 12.95 | 1,796 | +0.04(+0.32%) |
| Jan 02, 2024 | 12.88 | 12.91 | 12.88 | 12.91 | 901 | -0.06(-0.43%) |
| Dec 29, 2023 | 12.90 | 12.96 | 12.90 | 12.96 | 249 | +0.15(+1.16%) |
| Dec 27, 2023 | 12.81 | 133 | +0.16(+1.30%) | |||
| Dec 26, 2023 | 12.85 | 12.85 | 12.65 | 12.65 | 1,478 | -0.33(-2.54%) |
| Dec 21, 2023 | 12.98 | 134 | +0.42(+3.34%) | |||
| Dec 20, 2023 | 12.97 | 12.98 | 12.48 | 12.56 | 5,788 | -0.36(-2.79%) |
| Dec 19, 2023 | 12.78 | 12.92 | 12.77 | 12.92 | 1,694 | +0.26(+2.05%) |
| Dec 15, 2023 | 12.66 | 176 | +0.05(+0.40%) | |||
| Dec 13, 2023 | 12.61 | 16 | +0.03(+0.24%) | |||
| Dec 12, 2023 | 13.01 | 13.01 | 12.58 | 12.58 | 290 | -0.20(-1.56%) |
| Dec 11, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 528 | +0.00(+0.00%) |
| Dec 05, 2023 | 12.78 | 106 | +0.17(+1.35%) | |||
| Dec 01, 2023 | 12.61 | 40 | +0.06(+0.48%) | |||
| Nov 29, 2023 | 12.55 | 196 | -0.05(-0.40%) | |||
| Nov 28, 2023 | 12.62 | 12.75 | 12.60 | 12.60 | 1,387 | -0.05(-0.40%) |
| Nov 27, 2023 | 12.63 | 12.88 | 12.63 | 12.65 | 2,611 | +0.06(+0.48%) |
| Nov 24, 2023 | 12.49 | 12.62 | 12.49 | 12.59 | 1,883 | +0.17(+1.37%) |
| Nov 21, 2023 | 12.42 | 55 | +0.02(+0.16%) | |||
| Nov 15, 2023 | 12.40 | 124 | -0.05(-0.40%) | |||
| Nov 10, 2023 | 12.45 | 421 | -0.05(-0.40%) | |||
| Nov 09, 2023 | 12.50 | 12.55 | 12.50 | 12.50 | 3,397 | -0.22(-1.73%) |
| Nov 08, 2023 | 12.51 | 12.72 | 12.51 | 12.72 | 338 | +0.22(+1.76%) |
| Nov 07, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 354 | -0.23(-1.81%) |
| Nov 06, 2023 | 12.46 | 12.73 | 12.46 | 12.73 | 896 | +0.10(+0.78%) |
| Nov 02, 2023 | 12.63 | 176 | -0.03(-0.22%) | |||
| Oct 27, 2023 | 12.66 | 65 | +0.17(+1.39%) | |||
| Oct 25, 2023 | 12.49 | 76 | -0.01(-0.11%) | |||
| Oct 23, 2023 | 12.50 | 5 | -0.09(-0.68%) | |||
| Oct 20, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 204 | +0.09(+0.68%) |
| Oct 19, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 612 | -0.04(-0.32%) |
| Oct 17, 2023 | 12.54 | 7 | +0.02(+0.16%) | |||
| Oct 16, 2023 | 12.97 | 12.97 | 12.52 | 12.52 | 727 | -0.39(-3.02%) |
| Oct 12, 2023 | 12.91 | 56 | -0.09(-0.69%) | |||
| Oct 11, 2023 | 13.10 | 13.24 | 13.00 | 13.00 | 3,686 | -0.10(-0.76%) |
| Oct 10, 2023 | 12.98 | 13.25 | 12.53 | 13.10 | 6,022 | +0.14(+1.08%) |
| Oct 09, 2023 | 12.75 | 12.96 | 12.75 | 12.96 | 938 | +0.16(+1.25%) |
| Oct 06, 2023 | 12.68 | 12.80 | 12.66 | 12.80 | 1,234 | +0.54(+4.40%) |
| Oct 05, 2023 | 12.75 | 12.75 | 12.26 | 12.26 | 2,894 | -0.42(-3.31%) |
| Oct 04, 2023 | 12.80 | 12.81 | 12.65 | 12.68 | 1,426 | -0.22(-1.71%) |
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.