Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2009 | 11.80 | 11.80 | 11.32 | 11.62 | 3,656 | -0.38(-3.17%) |
| Nov 27, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | -0.06(-0.54%) |
| Nov 19, 2009 | 12.07 | 12.06 | 12.06 | 12.06 | 200 | +0.12(+1.05%) |
| Nov 17, 2009 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
| Nov 16, 2009 | 12.25 | 12.25 | 11.94 | 11.94 | 600 | -0.06(-0.50%) |
| Nov 10, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | -0.20(-1.64%) |
| Nov 09, 2009 | 12.05 | 12.24 | 12.05 | 12.20 | 300 | +0.16(+1.33%) |
| Nov 06, 2009 | 11.65 | 12.09 | 11.50 | 12.04 | 3,550 | +0.19(+1.60%) |
| Nov 05, 2009 | 11.81 | 11.85 | 11.81 | 11.85 | 200 | -0.05(-0.42%) |
| Nov 02, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | -0.30(-2.46%) |
| Oct 30, 2009 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | -0.36(-2.87%) |
| Oct 29, 2009 | 12.56 | 12.56 | 12.56 | 12.56 | 100 | +1.06(+9.22%) |
| Oct 28, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 400 | +0.20(+1.77%) |
| Oct 27, 2009 | 12.04 | 12.04 | 11.30 | 11.30 | 3,986 | -0.70(-5.83%) |
| Oct 26, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 200 | +0.40(+3.45%) |
| Oct 23, 2009 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | -0.43(-3.59%) |
| Oct 22, 2009 | 12.00 | 12.03 | 12.00 | 12.03 | 332 | +0.13(+1.11%) |
| Oct 19, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 800 | +0.00(+0.00%) |
| Oct 15, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | -0.00(-0.00%) |
| Oct 14, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.00(+0.00%) |
| Oct 13, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 200 | +0.04(+0.34%) |
| Oct 08, 2009 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | +0.27(+2.33%) |
| Oct 01, 2009 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | +0.00(+0.00%) |
| Sep 25, 2009 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | -0.01(-0.09%) |
| Sep 24, 2009 | 11.50 | 11.60 | 11.50 | 11.60 | 700 | +0.10(+0.87%) |
| Sep 22, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.25(+2.22%) |
| Sep 21, 2009 | 12.50 | 12.50 | 11.21 | 11.25 | 1,800 | -0.66(-5.54%) |
| Sep 17, 2009 | 11.91 | 11.91 | 11.91 | 11.91 | 200 | +0.64(+5.68%) |
| Sep 16, 2009 | 11.70 | 11.70 | 11.27 | 11.27 | 1,200 | -0.71(-5.93%) |
| Sep 15, 2009 | 11.98 | 11.98 | 11.98 | 11.98 | 200 | +0.54(+4.72%) |
| Sep 14, 2009 | 10.81 | 11.44 | 10.81 | 11.44 | 700 | -0.36(-3.05%) |
| Sep 11, 2009 | 11.85 | 11.85 | 11.80 | 11.80 | 494 | +0.00(+0.00%) |
| Sep 09, 2009 | 11.80 | 11.80 | 11.80 | 11.80 | 100 | -0.43(-3.52%) |
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.