Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2014 | 15.83 | 16.25 | 16.25 | 16.25 | 2,900 | -0.05(-0.31%) |
| Dec 30, 2014 | 15.73 | 16.35 | 15.73 | 16.30 | 8,676 | +0.32(+2.00%) |
| Dec 29, 2014 | 15.80 | 15.98 | 15.52 | 15.98 | 7,286 | -0.02(-0.12%) |
| Dec 26, 2014 | 15.98 | 16.00 | 15.98 | 16.00 | 1,135 | +0.07(+0.43%) |
| Dec 23, 2014 | 15.93 | 15.93 | 15.93 | 15.93 | 300 | +0.13(+0.84%) |
| Dec 22, 2014 | 15.84 | 15.85 | 15.80 | 15.80 | 893 | +0.30(+1.94%) |
| Dec 19, 2014 | 15.55 | 15.62 | 15.50 | 15.50 | 1,352 | -0.34(-2.15%) |
| Dec 11, 2014 | 15.74 | 15.84 | 15.74 | 15.84 | 38 | +0.10(+0.64%) |
| Dec 10, 2014 | 15.74 | 15.74 | 15.47 | 15.74 | 1,282 | -0.05(-0.32%) |
| Dec 09, 2014 | 15.74 | 15.79 | 15.74 | 15.79 | 1,270 | -0.03(-0.18%) |
| Dec 08, 2014 | 15.74 | 15.82 | 15.74 | 15.82 | 1,167 | -0.08(-0.52%) |
| Dec 04, 2014 | 15.67 | 15.90 | 15.67 | 15.90 | 37 | +0.10(+0.63%) |
| Dec 02, 2014 | 15.75 | 15.80 | 15.75 | 15.80 | 29 | +0.00(+0.00%) |
| Dec 01, 2014 | 15.80 | 15.80 | 15.52 | 15.80 | 2,176 | +0.09(+0.55%) |
| Nov 28, 2014 | 15.90 | 15.90 | 15.71 | 15.71 | 1,104 | -0.28(-1.73%) |
| Nov 25, 2014 | 15.99 | 15.99 | 15.99 | 15.99 | 400 | +0.00(+0.00%) |
| Nov 21, 2014 | 15.99 | 15.99 | 15.99 | 15.99 | 20 | +0.51(+3.32%) |
| Nov 20, 2014 | 15.26 | 15.92 | 15.26 | 15.48 | 654 | +0.08(+0.49%) |
| Nov 19, 2014 | 15.51 | 15.51 | 15.36 | 15.40 | 616 | -0.48(-3.02%) |
| Nov 18, 2014 | 15.86 | 15.88 | 15.86 | 15.88 | 438 | -0.32(-1.98%) |
| Nov 17, 2014 | 15.88 | 16.40 | 15.88 | 16.20 | 2,250 | +0.22(+1.38%) |
| Nov 13, 2014 | 15.98 | 15.98 | 15.98 | 15.98 | 50 | +0.11(+0.69%) |
| Nov 12, 2014 | 15.87 | 15.87 | 15.87 | 15.87 | 499 | +0.01(+0.09%) |
| Nov 11, 2014 | 15.99 | 15.99 | 15.85 | 15.86 | 1,715 | +0.01(+0.03%) |
| Nov 10, 2014 | 16.00 | 16.00 | 15.85 | 15.85 | 1,000 | -0.05(-0.31%) |
| Nov 07, 2014 | 15.80 | 15.90 | 15.80 | 15.90 | 411 | +0.02(+0.09%) |
| Nov 06, 2014 | 15.88 | 15.88 | 15.42 | 15.88 | 1,408 | +0.06(+0.41%) |
| Nov 05, 2014 | 15.38 | 15.82 | 15.38 | 15.82 | 307 | -0.06(-0.38%) |
| Nov 04, 2014 | 15.60 | 16.09 | 15.60 | 15.88 | 1,204 | +0.07(+0.46%) |
| Nov 03, 2014 | 15.85 | 15.85 | 15.81 | 15.81 | 308 | -0.09(-0.58%) |
| 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%) |
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.