Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2011 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | +0.02(+0.15%) |
| Mar 30, 2011 | 12.89 | 12.98 | 12.89 | 12.98 | 650 | +0.09(+0.70%) |
| Mar 29, 2011 | 13.05 | 13.05 | 12.89 | 12.89 | 1,000 | -0.06(-0.46%) |
| Mar 24, 2011 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.09(+0.70%) |
| Mar 21, 2011 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | +0.31(+2.47%) |
| Mar 18, 2011 | 13.30 | 13.30 | 12.50 | 12.55 | 5,400 | -0.92(-6.83%) |
| Mar 16, 2011 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | +1.16(+9.42%) |
| Mar 15, 2011 | 12.75 | 12.75 | 12.31 | 12.31 | 1,900 | -1.19(-8.81%) |
| Mar 07, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
| Mar 04, 2011 | 13.50 | 13.50 | 13.50 | 13.50 | 1,122 | +0.58(+4.49%) |
| Mar 03, 2011 | 13.50 | 13.50 | 12.92 | 12.92 | 2,244 | -0.38(-2.86%) |
| Mar 02, 2011 | 12.60 | 13.60 | 12.60 | 13.30 | 4,966 | +1.04(+8.48%) |
| Feb 25, 2011 | 12.26 | 12.26 | 12.26 | 12.26 | 100 | -0.75(-5.76%) |
| Feb 24, 2011 | 13.24 | 13.50 | 13.01 | 13.01 | 800 | +0.11(+0.85%) |
| Feb 23, 2011 | 12.80 | 12.90 | 12.80 | 12.90 | 600 | +0.00(+0.00%) |
| Feb 14, 2011 | 12.90 | 12.90 | 12.90 | 12.90 | 300 | +0.38(+3.04%) |
| Feb 09, 2011 | 12.03 | 12.52 | 12.52 | 12.52 | 300 | -0.03(-0.24%) |
| Feb 08, 2011 | 12.35 | 12.59 | 12.35 | 12.55 | 2,508 | +0.30(+2.45%) |
| Jan 26, 2011 | 12.24 | 12.25 | 12.25 | 12.25 | 1,100 | +0.27(+2.25%) |
| Jan 24, 2011 | 11.98 | 11.98 | 11.98 | 11.98 | 100 | -0.12(-0.99%) |
| Jan 18, 2011 | 12.35 | 12.10 | 12.10 | 12.10 | 4,000 | -0.10(-0.82%) |
| Jan 13, 2011 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.18(+1.50%) |
| Jan 11, 2011 | 12.01 | 12.02 | 12.02 | 12.02 | 2,600 | +0.12(+1.01%) |
| Jan 07, 2011 | 11.52 | 11.90 | 11.90 | 11.90 | 1,000 | +0.15(+1.28%) |
| Jan 06, 2011 | 12.02 | 12.02 | 11.75 | 11.75 | 1,700 | -0.90(-7.11%) |
| Jan 05, 2011 | 12.65 | 12.65 | 12.65 | 12.65 | 2,557 | +0.32(+2.59%) |
| Jan 04, 2011 | 12.10 | 12.65 | 12.10 | 12.33 | 2,673 | +0.27(+2.24%) |
| Dec 31, 2010 | 12.06 | 12.06 | 12.06 | 12.06 | 100 | +0.04(+0.29%) |
| Dec 29, 2010 | 12.03 | 12.03 | 12.03 | 12.03 | 200 | +0.71(+6.32%) |
| Dec 22, 2010 | 11.75 | 11.31 | 11.31 | 11.31 | 1,700 | -0.29(-2.50%) |
| Dec 21, 2010 | 11.40 | 11.60 | 11.40 | 11.60 | 200 | +1.00(+9.42%) |
| Dec 20, 2010 | 11.25 | 11.25 | 10.60 | 10.60 | 400 | -1.10(-9.39%) |
| Dec 16, 2010 | 11.70 | 11.70 | 11.70 | 11.70 | 1,500 | -0.08(-0.68%) |
| Dec 14, 2010 | 11.14 | 11.78 | 11.78 | 11.78 | 1,000 | -0.11(-0.93%) |
| Dec 13, 2010 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 11.40 | 11.89 | 11.40 | 11.89 | 300 | -0.26(-2.14%) |
| Dec 06, 2010 | 12.65 | 12.15 | 12.15 | 12.15 | 200 | +0.13(+1.08%) |
| Dec 02, 2010 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.01(+0.08%) |
| Dec 01, 2010 | 12.01 | 12.01 | 12.01 | 12.01 | 200 | -0.49(-3.92%) |
| Nov 29, 2010 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | -0.15(-1.19%) |
| Nov 18, 2010 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.75(+6.30%) |
| Nov 17, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | -0.68(-5.44%) |
| Nov 12, 2010 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | +1.16(+10.19%) |
| Nov 09, 2010 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | -0.47(-3.95%) |
| Nov 08, 2010 | 11.89 | 11.90 | 11.65 | 11.89 | 5,877 | +0.28(+2.41%) |
| Nov 05, 2010 | 11.28 | 11.61 | 11.28 | 11.61 | 300 | +0.36(+3.20%) |
| Nov 03, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 300 | +0.25(+2.27%) |
| Oct 29, 2010 | 10.53 | 11.00 | 11.00 | 11.00 | 1,000 | -0.23(-2.05%) |
| Oct 28, 2010 | 10.76 | 11.23 | 10.76 | 11.23 | 445 | +0.23(+2.09%) |
| Oct 21, 2010 | 11.43 | 11.00 | 11.00 | 11.00 | 700 | -0.89(-7.49%) |
| Oct 20, 2010 | 11.89 | 11.89 | 11.89 | 11.89 | 200 | -0.01(-0.08%) |
| Oct 15, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.00(+0.00%) |
| Oct 14, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.90(+8.18%) |
| Oct 13, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.09(+0.82%) |
| Oct 06, 2010 | 11.75 | 10.91 | 10.91 | 10.91 | 900 | +0.16(+1.49%) |
| Oct 05, 2010 | 10.75 | 10.75 | 10.75 | 10.75 | 388 | +0.00(+0.00%) |
| Oct 04, 2010 | 10.80 | 10.89 | 10.75 | 10.75 | 900 | -0.05(-0.46%) |
| Oct 01, 2010 | 10.80 | 10.85 | 10.79 | 10.80 | 1,200 | +0.01(+0.09%) |
| 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%) |
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.