Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 9 | -0.01(-0.06%) |
| Oct 22, 2014 | 15.70 | 15.91 | 15.70 | 15.91 | 17 | +0.01(+0.06%) |
| Oct 16, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | -0.05(-0.31%) |
| Oct 15, 2014 | 15.95 | 15.95 | 15.95 | 15.95 | 200 | +0.20(+1.29%) |
| Oct 09, 2014 | 15.82 | 15.75 | 15.75 | 15.75 | 6,000 | -0.10(-0.65%) |
| Oct 08, 2014 | 15.85 | 15.85 | 15.85 | 15.85 | 116 | +0.12(+0.78%) |
| Oct 01, 2014 | 15.73 | 15.73 | 15.73 | 15.73 | 108 | -0.67(-4.10%) |
| Sep 29, 2014 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | +0.04(+0.24%) |
| Sep 26, 2014 | 16.36 | 16.36 | 16.36 | 16.36 | 20 | +0.00(+0.00%) |
| Sep 24, 2014 | 16.36 | 16.36 | 16.36 | 16.36 | 200 | +0.26(+1.61%) |
| Sep 23, 2014 | 16.10 | 16.10 | 16.10 | 16.10 | 24 | +0.00(+0.00%) |
| Sep 19, 2014 | 15.85 | 16.10 | 16.10 | 16.10 | 800 | +0.68(+4.41%) |
| Sep 17, 2014 | 15.42 | 15.42 | 15.42 | 15.42 | 200 | -0.55(-3.44%) |
| Sep 11, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) |
| Sep 10, 2014 | 15.61 | 16.00 | 15.58 | 15.97 | 1,176 | -0.01(-0.06%) |
| Sep 09, 2014 | 15.69 | 15.98 | 15.69 | 15.98 | 1,814 | -0.02(-0.12%) |
| Sep 08, 2014 | 16.25 | 16.25 | 16.00 | 16.00 | 1,011 | -0.38(-2.32%) |
| Sep 05, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 64 | +0.00(+0.00%) |
| Sep 04, 2014 | 16.38 | 16.40 | 16.38 | 16.38 | 1,167 | +0.10(+0.61%) |
| Sep 03, 2014 | 16.34 | 16.39 | 16.28 | 16.28 | 625 | +0.51(+3.23%) |
| Sep 02, 2014 | 16.13 | 16.13 | 15.70 | 15.77 | 1,100 | -0.20(-1.25%) |
| Aug 29, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.01(+0.03%) |
| Aug 26, 2014 | 16.00 | 15.96 | 15.96 | 15.96 | 12,700 | +0.06(+0.41%) |
| Aug 25, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 243 | -0.20(-1.24%) |
| Aug 20, 2014 | 16.10 | 16.10 | 16.10 | 16.10 | 500 | +0.33(+2.09%) |
| Aug 18, 2014 | 15.52 | 15.77 | 15.77 | 15.77 | 600 | -0.23(-1.44%) |
| Aug 13, 2014 | 15.64 | 16.00 | 16.00 | 16.00 | 1,900 | +0.00(+0.00%) |
| Aug 12, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 500 | -0.25(-1.54%) |
| Aug 11, 2014 | 15.94 | 16.25 | 15.94 | 16.25 | 520 | +0.38(+2.41%) |
| Aug 08, 2014 | 15.87 | 16.53 | 16.53 | 15.87 | 256 | -0.66(-4.01%) |
| Aug 07, 2014 | 16.26 | 16.53 | 16.53 | 16.53 | 400 | +0.91(+5.83%) |
| Aug 04, 2014 | 15.62 | 15.62 | 15.62 | 15.62 | 200 | -0.38(-2.37%) |
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.