Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2010 | 12.78 | 12.78 | 12.55 | 12.55 | 2,000 | -0.05(-0.38%) |
| Mar 30, 2010 | 12.75 | 12.75 | 12.60 | 12.60 | 500 | -0.15(-1.18%) |
| Mar 29, 2010 | 12.90 | 13.50 | 12.50 | 12.75 | 9,659 | +0.26(+2.08%) |
| Mar 26, 2010 | 11.71 | 12.50 | 11.70 | 12.49 | 6,233 | +0.51(+4.21%) |
| Mar 25, 2010 | 11.47 | 11.98 | 11.47 | 11.98 | 1,395 | +0.04(+0.29%) |
| Mar 22, 2010 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | -0.45(-3.63%) |
| Mar 15, 2010 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.60(+5.08%) |
| Mar 12, 2010 | 12.05 | 12.05 | 11.55 | 11.80 | 400 | +0.15(+1.29%) |
| Mar 11, 2010 | 11.65 | 11.65 | 11.65 | 11.65 | 900 | -0.03(-0.26%) |
| Mar 10, 2010 | 11.68 | 11.68 | 11.68 | 11.68 | 100 | -0.12(-1.02%) |
| Mar 09, 2010 | 11.65 | 11.80 | 11.65 | 11.80 | 500 | -0.01(-0.09%) |
| Mar 03, 2010 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.01(+0.08%) |
| Mar 02, 2010 | 11.55 | 11.80 | 11.55 | 11.80 | 975 | +0.14(+1.20%) |
| Feb 24, 2010 | 11.98 | 11.66 | 11.66 | 11.66 | 3,200 | -0.32(-2.67%) |
| Feb 23, 2010 | 12.20 | 12.50 | 11.98 | 11.98 | 668 | -0.22(-1.80%) |
| Feb 17, 2010 | 12.57 | 12.20 | 12.20 | 12.20 | 200 | -0.77(-5.94%) |
| Feb 16, 2010 | 12.20 | 12.97 | 12.20 | 12.97 | 300 | +1.37(+11.81%) |
| Feb 11, 2010 | 11.80 | 11.60 | 11.60 | 11.60 | 2,100 | -0.40(-3.33%) |
| Feb 09, 2010 | 11.80 | 12.00 | 12.00 | 12.00 | 1,000 | +0.20(+1.69%) |
| Feb 08, 2010 | 12.01 | 12.01 | 11.80 | 11.80 | 2,100 | -0.20(-1.67%) |
| Feb 01, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 200 | +0.00(+0.00%) |
| Jan 28, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
| Jan 27, 2010 | 12.36 | 12.40 | 12.00 | 12.00 | 2,900 | -0.40(-3.23%) |
| Jan 26, 2010 | 12.09 | 12.40 | 12.05 | 12.40 | 500 | +0.25(+2.06%) |
| Jan 25, 2010 | 12.05 | 12.15 | 11.85 | 12.15 | 1,170 | +0.35(+2.97%) |
| Jan 22, 2010 | 12.22 | 12.22 | 11.80 | 11.80 | 850 | -0.47(-3.83%) |
| Jan 21, 2010 | 12.54 | 12.63 | 12.27 | 12.27 | 400 | -0.62(-4.77%) |
| Jan 19, 2010 | 12.52 | 12.88 | 12.88 | 12.88 | 700 | +0.66(+5.44%) |
| Jan 15, 2010 | 12.22 | 12.22 | 12.22 | 12.22 | 100 | -0.28(-2.24%) |
| Jan 14, 2010 | 12.48 | 12.96 | 12.40 | 12.50 | 4,700 | +0.26(+2.08%) |
| Jan 13, 2010 | 13.13 | 13.13 | 12.24 | 12.24 | 700 | -0.81(-6.17%) |
| Jan 12, 2010 | 13.66 | 13.66 | 13.00 | 13.05 | 3,030 | -0.30(-2.25%) |
| Jan 11, 2010 | 12.30 | 13.50 | 12.10 | 13.35 | 6,825 | +1.45(+12.18%) |
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.