Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2014 | 15.20 | 15.20 | 15.20 | 15.20 | 3 | +0.00(+0.00%) |
| Mar 28, 2014 | 15.05 | 15.80 | 15.03 | 15.20 | 14,051 | +0.30(+2.01%) |
| Mar 27, 2014 | 15.30 | 16.45 | 14.80 | 14.90 | 15,213 | -0.24(-1.59%) |
| Mar 26, 2014 | 16.25 | 16.25 | 15.10 | 15.14 | 11,619 | -1.06(-6.54%) |
| Mar 25, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 30 | +0.00(+0.00%) |
| Mar 24, 2014 | 15.20 | 16.70 | 15.20 | 16.20 | 5,361 | +0.92(+6.02%) |
| Mar 21, 2014 | 15.85 | 15.85 | 15.28 | 15.28 | 689 | +0.05(+0.30%) |
| Mar 20, 2014 | 15.23 | 15.23 | 15.23 | 15.23 | 46 | +0.00(+0.00%) |
| Mar 19, 2014 | 15.23 | 15.23 | 15.23 | 15.23 | 19 | +0.00(+0.00%) |
| Mar 18, 2014 | 14.77 | 15.23 | 14.77 | 15.23 | 1,546 | +0.53(+3.63%) |
| Mar 17, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 1,169 | -0.10(-0.68%) |
| Mar 13, 2014 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.26(+1.79%) |
| Mar 12, 2014 | 14.53 | 14.54 | 14.53 | 14.54 | 200 | -0.35(-2.35%) |
| Mar 10, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) |
| Mar 07, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 120 | +0.15(+1.02%) |
| Mar 06, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 14 | +0.00(+0.00%) |
| Mar 05, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 1 | +0.00(+0.00%) |
| Mar 04, 2014 | 14.74 | 14.74 | 14.74 | 14.74 | 104 | -0.06(-0.41%) |
| Mar 03, 2014 | 14.50 | 14.80 | 14.50 | 14.80 | 400 | +0.15(+1.02%) |
| Feb 26, 2014 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.21(+1.45%) |
| Feb 25, 2014 | 14.58 | 14.58 | 14.36 | 14.44 | 800 | -0.16(-1.10%) |
| Feb 24, 2014 | 14.55 | 14.89 | 14.55 | 14.60 | 930 | -0.29(-1.95%) |
| Feb 21, 2014 | 14.89 | 14.89 | 14.89 | 14.89 | 100 | +0.17(+1.12%) |
| Feb 18, 2014 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.03(+0.17%) |
| Feb 14, 2014 | 14.65 | 14.70 | 14.70 | 14.70 | 600 | -0.20(-1.34%) |
| Feb 13, 2014 | 14.95 | 14.95 | 14.90 | 14.90 | 200 | +0.40(+2.76%) |
| Feb 12, 2014 | 14.50 | 14.50 | 14.35 | 14.50 | 771 | +0.00(+0.00%) |
| Feb 10, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 900 | -0.33(-2.23%) |
| Feb 07, 2014 | 14.94 | 14.94 | 14.83 | 14.83 | 225 | +0.01(+0.07%) |
| Feb 06, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 102 | +0.00(+0.00%) |
| Feb 05, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 23 | +0.00(+0.00%) |
| Feb 04, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 200 | +0.32(+2.21%) |
| Feb 03, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | +0.00(+0.00%) |
| Jan 31, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | +0.10(+0.71%) |
| Jan 30, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 90 | +0.00(+0.00%) |
| Jan 28, 2014 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) |
| Jan 27, 2014 | 14.29 | 14.40 | 14.28 | 14.40 | 900 | +0.14(+0.97%) |
| Jan 24, 2014 | 14.30 | 14.50 | 14.26 | 14.26 | 1,335 | -0.74(-4.93%) |
| Jan 17, 2014 | 14.50 | 15.00 | 15.00 | 15.00 | 400 | +0.20(+1.35%) |
| Jan 15, 2014 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
| Jan 14, 2014 | 14.77 | 14.80 | 14.77 | 14.80 | 403 | -0.08(-0.54%) |
| Jan 13, 2014 | 14.33 | 14.90 | 14.30 | 14.88 | 897 | +0.34(+2.34%) |
| Jan 10, 2014 | 14.35 | 14.54 | 14.25 | 14.54 | 3,007 | +0.20(+1.39%) |
| Jan 09, 2014 | 14.34 | 14.34 | 14.34 | 14.34 | 195 | -0.08(-0.55%) |
| Jan 08, 2014 | 14.44 | 14.47 | 14.42 | 14.42 | 500 | -0.55(-3.67%) |
| Jan 07, 2014 | 14.97 | 14.97 | 14.97 | 14.97 | 63 | +0.00(+0.00%) |
| Jan 02, 2014 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) |
| Dec 27, 2013 | 14.97 | 14.97 | 14.97 | 14.97 | 200 | +0.09(+0.60%) |
| Dec 26, 2013 | 14.88 | 14.88 | 14.88 | 14.88 | 236 | -0.10(-0.67%) |
| Dec 24, 2013 | 14.98 | 14.98 | 14.98 | 14.98 | 211 | +0.73(+5.12%) |
| Dec 23, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 87 | +0.00(+0.00%) |
| Dec 20, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 79 | +0.00(+0.00%) |
| Dec 19, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 73 | +0.00(+0.00%) |
| Dec 18, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 36 | +0.00(+0.00%) |
| Dec 17, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 1,055 | -0.08(-0.55%) |
| Dec 16, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 38 | +0.00(+0.00%) |
| Dec 13, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 36 | +0.00(+0.00%) |
| Dec 12, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 36 | +0.00(+0.00%) |
| Dec 11, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 36 | +0.00(+0.00%) |
| Dec 10, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 36 | +0.00(+0.00%) |
| Dec 09, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 76 | +0.00(+0.00%) |
| Dec 03, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.08(+0.56%) |
| Nov 25, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.05(+0.35%) |
| Nov 22, 2013 | 14.50 | 14.50 | 14.15 | 14.20 | 800 | -0.10(-0.70%) |
| Nov 20, 2013 | 14.46 | 14.30 | 14.30 | 14.30 | 8,600 | -0.70(-4.67%) |
| Nov 07, 2013 | 14.50 | 15.00 | 15.00 | 15.00 | 500 | +0.50(+3.45%) |
| Nov 05, 2013 | 14.50 | 14.50 | 14.50 | 14.50 | 300 | +0.12(+0.83%) |
| Oct 31, 2013 | 15.00 | 14.38 | 14.38 | 14.38 | 1,400 | -0.59(-3.94%) |
| Oct 30, 2013 | 15.00 | 15.00 | 14.35 | 14.97 | 785 | -0.31(-2.05%) |
| Oct 25, 2013 | 15.28 | 15.28 | 15.28 | 15.28 | 200 | +0.18(+1.21%) |
| Oct 16, 2013 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.17(+1.14%) |
| Oct 15, 2013 | 14.33 | 14.93 | 14.33 | 14.93 | 1,000 | -0.07(-0.49%) |
| Oct 10, 2013 | 14.80 | 15.00 | 15.00 | 15.00 | 600 | +0.19(+1.31%) |
| Oct 07, 2013 | 15.70 | 14.81 | 14.81 | 14.81 | 2,100 | -1.32(-8.18%) |
| Oct 03, 2013 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +1.26(+8.44%) |
| Sep 27, 2013 | 15.00 | 14.87 | 14.87 | 14.87 | 400 | -0.08(-0.51%) |
| Sep 26, 2013 | 14.95 | 14.95 | 14.95 | 14.95 | 900 | +0.61(+4.25%) |
| Sep 25, 2013 | 14.33 | 14.34 | 14.33 | 14.34 | 5,112 | -0.00(-0.01%) |
| Sep 23, 2013 | 14.34 | 14.34 | 14.34 | 14.34 | 100 | +0.01(+0.08%) |
| Sep 20, 2013 | 14.25 | 14.33 | 14.18 | 14.33 | 2,843 | +0.33(+2.33%) |
| Sep 19, 2013 | 13.94 | 14.00 | 13.94 | 14.00 | 1,400 | -0.05(-0.39%) |
| Sep 18, 2013 | 13.95 | 14.06 | 13.90 | 14.06 | 6,681 | +0.31(+2.24%) |
| Sep 17, 2013 | 13.75 | 13.75 | 13.75 | 13.75 | 212 | -0.15(-1.07%) |
| Sep 16, 2013 | 14.00 | 14.00 | 13.90 | 13.90 | 400 | +0.01(+0.07%) |
| Sep 13, 2013 | 14.32 | 14.32 | 13.89 | 13.89 | 600 | -0.40(-2.80%) |
| Sep 10, 2013 | 13.97 | 14.29 | 14.29 | 14.29 | 700 | -0.03(-0.21%) |
| Sep 05, 2013 | 13.81 | 14.32 | 14.32 | 14.32 | 400 | +0.57(+4.15%) |
| Sep 04, 2013 | 13.75 | 13.75 | 13.75 | 13.75 | 621 | -0.30(-2.14%) |
| Aug 29, 2013 | 13.91 | 14.05 | 14.05 | 14.05 | 400 | +0.12(+0.86%) |
| Aug 28, 2013 | 14.00 | 14.05 | 13.88 | 13.93 | 6,440 | +0.03(+0.22%) |
| Aug 27, 2013 | 14.08 | 14.08 | 13.90 | 13.90 | 600 | -0.30(-2.11%) |
| Aug 23, 2013 | 14.10 | 14.20 | 14.20 | 14.20 | 400 | +0.01(+0.07%) |
| Aug 16, 2013 | 14.19 | 14.19 | 14.19 | 14.19 | 100 | -0.17(-1.18%) |
| Aug 14, 2013 | 14.01 | 14.36 | 14.36 | 14.36 | 500 | +0.54(+3.91%) |
| Aug 13, 2013 | 14.53 | 14.53 | 13.82 | 13.82 | 780 | -1.15(-7.68%) |
| Aug 12, 2013 | 14.41 | 14.97 | 14.41 | 14.97 | 200 | +0.72(+5.05%) |
| Aug 09, 2013 | 14.90 | 14.90 | 14.16 | 14.25 | 670 | -0.63(-4.23%) |
| Aug 08, 2013 | 14.90 | 14.90 | 14.88 | 14.88 | 286 | +0.13(+0.88%) |
| Aug 07, 2013 | 14.77 | 14.77 | 14.75 | 14.75 | 343 | -0.04(-0.28%) |
| Aug 05, 2013 | 14.82 | 14.79 | 14.79 | 14.79 | 200 | -0.09(-0.60%) |
| Aug 02, 2013 | 14.87 | 14.88 | 14.87 | 14.88 | 200 | -0.01(-0.07%) |
| Aug 01, 2013 | 14.90 | 14.93 | 14.22 | 14.89 | 584 | -0.05(-0.33%) |
| 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%) |
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.