Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 113 | -0.30(-2.46%) |
| Mar 30, 2017 | 11.72 | 12.20 | 11.45 | 12.20 | 1,134 | +0.10(+0.83%) |
| Mar 29, 2017 | 11.65 | 12.10 | 11.65 | 12.10 | 432 | -0.15(-1.22%) |
| Mar 28, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 100 | +0.00(+0.00%) |
| Mar 27, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 115 | +0.30(+2.51%) |
| Mar 24, 2017 | 11.76 | 11.95 | 11.76 | 11.95 | 800 | -0.05(-0.42%) |
| Mar 23, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.24(+2.08%) |
| Mar 22, 2017 | 11.70 | 11.76 | 11.70 | 11.76 | 325 | -0.03(-0.30%) |
| Mar 21, 2017 | 11.58 | 11.85 | 11.58 | 11.79 | 808 | -0.11(-0.92%) |
| Mar 20, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 207 | +0.25(+2.15%) |
| Mar 17, 2017 | 12.65 | 12.75 | 11.60 | 11.65 | 11,599 | -0.25(-2.10%) |
| Mar 16, 2017 | 12.70 | 12.70 | 11.90 | 11.90 | 1,764 | -0.60(-4.80%) |
| Mar 15, 2017 | 12.80 | 13.25 | 12.50 | 12.50 | 1,461 | -0.80(-6.02%) |
| Mar 14, 2017 | 13.10 | 13.30 | 12.70 | 13.30 | 1,150 | +0.00(+0.00%) |
| Mar 13, 2017 | 12.78 | 13.30 | 12.62 | 13.30 | 2,006 | -0.20(-1.48%) |
| Mar 10, 2017 | 12.25 | 14.10 | 12.25 | 13.50 | 1,689 | +1.50(+12.50%) |
| Mar 09, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 1,410 | +0.05(+0.42%) |
| Mar 08, 2017 | 11.95 | 12.00 | 11.90 | 11.95 | 1,111 | +0.15(+1.27%) |
| Mar 07, 2017 | 11.28 | 11.85 | 11.28 | 11.80 | 2,407 | -0.20(-1.67%) |
| Mar 06, 2017 | 11.30 | 12.00 | 11.30 | 12.00 | 3,400 | +0.70(+6.19%) |
| Mar 02, 2017 | 11.30 | 11.30 | 11.30 | 0 | -0.25(-2.16%) | |
| Feb 28, 2017 | 11.55 | 24 | -0.45(-3.75%) | |||
| Feb 27, 2017 | 11.95 | 12.00 | 11.95 | 12.00 | 217 | +0.42(+3.64%) |
| Feb 24, 2017 | 11.51 | 11.58 | 11.51 | 11.58 | 1,109 | -0.42(-3.52%) |
| Feb 22, 2017 | 12.00 | 12.00 | 12.00 | 0 | -0.30(-2.44%) | |
| Feb 21, 2017 | 11.80 | 12.30 | 11.80 | 12.30 | 2,713 | +0.40(+3.36%) |
| Feb 17, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.05(-0.42%) | |
| Feb 16, 2017 | 11.55 | 11.95 | 11.55 | 11.95 | 673 | +0.44(+3.87%) |
| Feb 14, 2017 | 11.51 | 98 | -0.79(-6.46%) | |||
| Feb 13, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 196 | +0.50(+4.24%) |
| Feb 10, 2017 | 11.25 | 11.85 | 11.25 | 11.80 | 777 | +0.65(+5.83%) |
| Feb 09, 2017 | 11.15 | 11.15 | 11.15 | 11.15 | 120 | +0.40(+3.72%) |
| Feb 08, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 717 | +0.22(+2.13%) |
| Feb 07, 2017 | 11.05 | 11.05 | 10.50 | 10.53 | 3,494 | -0.47(-4.31%) |
| Feb 06, 2017 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | +0.00(+0.00%) |
| Jan 30, 2017 | 11.00 | 56 | +0.14(+1.29%) | |||
| Jan 23, 2017 | 10.86 | 10.86 | 10.86 | 0 | -0.34(-3.04%) | |
| Jan 19, 2017 | 11.20 | 66 | +0.00(+0.00%) | |||
| Jan 13, 2017 | 11.20 | 11.20 | 11.20 | 0 | -0.20(-1.75%) | |
| Jan 12, 2017 | 11.50 | 11.50 | 11.35 | 11.40 | 742 | +0.50(+4.59%) |
| Jan 11, 2017 | 10.85 | 10.90 | 10.85 | 10.90 | 602 | -0.05(-0.46%) |
| Jan 10, 2017 | 10.95 | 11.20 | 10.93 | 10.95 | 4,282 | -0.25(-2.23%) |
| Jan 09, 2017 | 10.90 | 11.85 | 10.90 | 11.20 | 50,740 | +0.15(+1.36%) |
| Jan 06, 2017 | 10.90 | 11.05 | 10.85 | 11.05 | 2,000 | -0.15(-1.34%) |
| Jan 05, 2017 | 11.15 | 11.90 | 11.15 | 11.20 | 16,400 | -0.05(-0.44%) |
| Jan 04, 2017 | 11.37 | 11.80 | 10.90 | 11.25 | 22,051 | +0.10(+0.90%) |
| Jan 03, 2017 | 10.90 | 11.35 | 10.80 | 11.15 | 24,274 | +0.10(+0.90%) |
| Dec 30, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.55(+5.24%) | |
| Dec 29, 2016 | 10.90 | 11.05 | 10.50 | 10.50 | 2,859 | -0.50(-4.55%) |
| Dec 28, 2016 | 10.60 | 11.05 | 10.60 | 11.00 | 3,710 | -0.05(-0.45%) |
| Dec 22, 2016 | 11.05 | 14 | +0.05(+0.45%) | |||
| Dec 21, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.40(+3.77%) |
| Dec 15, 2016 | 10.60 | 66 | -0.30(-2.75%) | |||
| Dec 14, 2016 | 10.90 | 10.90 | 10.90 | 10.90 | 401 | -0.09(-0.86%) |
| Dec 12, 2016 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) | |
| Dec 09, 2016 | 10.99 | 10.99 | 10.99 | 10.99 | 150 | +0.09(+0.87%) |
| Dec 07, 2016 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
| Dec 06, 2016 | 10.61 | 10.90 | 10.60 | 10.90 | 4,249 | -0.07(-0.68%) |
| Dec 02, 2016 | 10.97 | 12 | +0.36(+3.37%) | |||
| Nov 30, 2016 | 10.62 | 22 | -0.28(-2.60%) | |||
| Nov 23, 2016 | 10.90 | 10.90 | 10.90 | 0 | -0.15(-1.36%) | |
| Nov 21, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.15(+1.33%) | |
| Nov 18, 2016 | 11.25 | 11.25 | 10.90 | 10.90 | 700 | -0.34(-3.00%) |
| Nov 10, 2016 | 11.24 | 11.24 | 11.24 | 0 | +0.49(+4.58%) | |
| Nov 08, 2016 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
| Nov 07, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 207 | -0.15(-1.38%) |
| Oct 27, 2016 | 10.90 | 10.90 | 10.90 | 0 | +0.49(+4.71%) | |
| Oct 26, 2016 | 10.41 | 10.41 | 10.41 | 10.41 | 200 | -0.59(-5.36%) |
| Oct 19, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.10(+0.92%) |
| Oct 10, 2016 | 10.85 | 10.90 | 10.90 | 10.90 | 400 | +0.54(+5.21%) |
| Oct 07, 2016 | 10.46 | 10.46 | 10.36 | 10.36 | 204 | -0.29(-2.72%) |
| Oct 05, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 300 | +0.00(+0.00%) |
| Oct 04, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 236 | -0.30(-2.74%) |
| Oct 03, 2016 | 10.91 | 10.95 | 10.91 | 10.95 | 481 | -0.05(-0.45%) |
| Sep 30, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 142 | -0.20(-1.79%) |
| Sep 26, 2016 | 11.20 | 11.20 | 11.20 | 11.20 | 2,096 | -0.13(-1.15%) |
| Sep 23, 2016 | 10.89 | 11.33 | 10.50 | 11.33 | 8,046 | +0.35(+3.19%) |
| Sep 16, 2016 | 10.30 | 10.98 | 10.30 | 10.98 | 1 | +0.47(+4.47%) |
| Sep 15, 2016 | 10.51 | 10.51 | 10.51 | 10.51 | 115 | +0.21(+2.04%) |
| Sep 14, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 109 | +0.00(+0.00%) |
| Sep 13, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 266 | +0.00(+0.00%) |
| Sep 12, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 365 | +0.00(+0.00%) |
| Sep 09, 2016 | 10.35 | 10.40 | 10.30 | 10.30 | 2,937 | -0.01(-0.10%) |
| Sep 08, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 137 | +0.01(+0.10%) |
| Sep 07, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 343 | -0.00(-0.00%) |
| Sep 02, 2016 | 10.21 | 10.30 | 10.20 | 10.30 | 85 | -0.63(-5.76%) |
| Aug 31, 2016 | 10.60 | 10.93 | 10.93 | 10.93 | 600 | +0.33(+3.11%) |
| Aug 30, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 210 | +0.05(+0.47%) |
| Aug 29, 2016 | 10.65 | 10.65 | 10.55 | 10.55 | 2,390 | -0.10(-0.94%) |
| Aug 19, 2016 | 10.65 | 10.65 | 10.65 | 10.65 | 400 | -0.00(-0.00%) |
| Aug 18, 2016 | 11.04 | 11.04 | 10.65 | 10.65 | 2,313 | -0.85(-7.39%) |
| Aug 11, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 3 | +0.00(+0.00%) |
| Aug 10, 2016 | 11.49 | 11.50 | 11.47 | 11.50 | 795 | +0.06(+0.52%) |
| Aug 09, 2016 | 11.44 | 11.44 | 11.44 | 11.44 | 205 | +0.17(+1.51%) |
| Aug 04, 2016 | 11.00 | 11.27 | 11.27 | 11.27 | 300 | +0.29(+2.66%) |
| Aug 02, 2016 | 10.98 | 10.98 | 10.98 | 10.98 | 700 | -0.44(-3.87%) |
| Jul 27, 2016 | 11.25 | 11.42 | 11.42 | 11.42 | 900 | +0.21(+1.87%) |
| Jul 20, 2016 | 11.40 | 11.21 | 11.21 | 11.21 | 1,800 | +0.00(+0.00%) |
| Jul 19, 2016 | 11.05 | 11.21 | 11.05 | 11.21 | 600 | -0.27(-2.35%) |
| Jul 18, 2016 | 11.48 | 11.48 | 11.48 | 11.48 | 110 | +0.26(+2.32%) |
| Jul 15, 2016 | 11.04 | 11.41 | 11.04 | 11.22 | 4,449 | -0.02(-0.18%) |
| Jul 14, 2016 | 11.22 | 11.77 | 10.98 | 11.24 | 6,871 | -0.07(-0.62%) |
| Jul 13, 2016 | 11.30 | 11.31 | 11.30 | 11.31 | 1,300 | -0.25(-2.16%) |
| Jul 12, 2016 | 12.25 | 12.25 | 11.52 | 11.56 | 1,908 | -0.19(-1.62%) |
| Jul 11, 2016 | 11.50 | 11.90 | 11.45 | 11.75 | 3,870 | +0.40(+3.52%) |
| Jul 07, 2016 | 11.70 | 11.35 | 11.35 | 11.35 | 3,300 | -0.54(-4.54%) |
| Jul 06, 2016 | 11.44 | 11.89 | 11.44 | 11.89 | 4,995 | +0.34(+2.94%) |
| Jul 05, 2016 | 11.43 | 11.75 | 11.43 | 11.55 | 2,496 | +0.21(+1.85%) |
| Jun 30, 2016 | 11.34 | 11.34 | 11.34 | 11.34 | 200 | -0.36(-3.08%) |
| Jun 29, 2016 | 11.25 | 11.96 | 11.25 | 11.70 | 6,252 | +0.37(+3.25%) |
| Jun 27, 2016 | 11.35 | 11.40 | 11.33 | 11.33 | 50 | +0.03(+0.28%) |
| Jun 24, 2016 | 11.40 | 11.40 | 11.30 | 11.30 | 700 | +0.15(+1.35%) |
| Jun 23, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 117 | +0.05(+0.45%) |
| Jun 22, 2016 | 11.10 | 11.10 | 11.10 | 11.10 | 117 | -0.02(-0.18%) |
| Jun 21, 2016 | 11.12 | 11.12 | 11.11 | 11.12 | 310 | -0.12(-1.07%) |
| Jun 20, 2016 | 11.24 | 11.37 | 11.24 | 11.24 | 1,600 | -0.01(-0.09%) |
| Jun 15, 2016 | 11.23 | 11.25 | 11.25 | 11.25 | 400 | -0.05(-0.45%) |
| Jun 14, 2016 | 11.39 | 11.40 | 11.30 | 11.30 | 400 | -0.15(-1.31%) |
| Jun 13, 2016 | 11.49 | 11.81 | 11.36 | 11.45 | 2,528 | -0.01(-0.08%) |
| Jun 10, 2016 | 11.10 | 11.75 | 11.10 | 11.46 | 16,500 | -0.33(-2.80%) |
| Jun 09, 2016 | 11.38 | 11.99 | 11.38 | 11.79 | 12,200 | +0.04(+0.34%) |
| Jun 08, 2016 | 11.75 | 11.75 | 11.75 | 11.75 | 300 | -0.11(-0.93%) |
| Jun 07, 2016 | 11.65 | 12.00 | 11.60 | 11.86 | 4,910 | +0.36(+3.13%) |
| Jun 06, 2016 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | -0.05(-0.43%) |
| Jun 03, 2016 | 11.35 | 11.64 | 11.20 | 11.55 | 15,330 | -0.05(-0.43%) |
| Jun 02, 2016 | 11.36 | 11.72 | 10.90 | 11.60 | 6,848 | +0.38(+3.39%) |
| Jun 01, 2016 | 11.32 | 11.53 | 11.07 | 11.22 | 4,201 | -0.58(-4.92%) |
| May 31, 2016 | 12.02 | 12.10 | 11.55 | 11.80 | 6,302 | +0.30(+2.61%) |
| May 25, 2016 | 11.70 | 11.50 | 11.50 | 11.50 | 6,200 | -0.15(-1.29%) |
| May 23, 2016 | 11.60 | 11.65 | 11.65 | 11.65 | 1,200 | +0.40(+3.56%) |
| May 20, 2016 | 12.06 | 12.06 | 10.88 | 11.25 | 2,421 | -1.25(-10.00%) |
| May 17, 2016 | 12.50 | 12.50 | 12.50 | 12.50 | 300 | +0.20(+1.61%) |
| May 13, 2016 | 12.68 | 12.68 | 12.08 | 12.30 | 36 | -0.10(-0.79%) |
| May 11, 2016 | 12.40 | 12.40 | 12.40 | 12.40 | 1,100 | +0.40(+3.33%) |
| May 09, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 84 | +0.00(+0.00%) |
| May 04, 2016 | 12.00 | 12.00 | 12.00 | 12.00 | 1,100 | +0.68(+6.01%) |
| Apr 28, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 100 | +0.01(+0.09%) |
| Apr 26, 2016 | 11.31 | 11.31 | 11.31 | 11.31 | 400 | +0.02(+0.17%) |
| Apr 20, 2016 | 11.25 | 11.29 | 11.25 | 11.29 | 1 | +0.19(+1.72%) |
| Apr 13, 2016 | 11.30 | 11.10 | 11.10 | 11.10 | 2,300 | -0.10(-0.89%) |
| Apr 12, 2016 | 10.84 | 11.20 | 10.84 | 11.20 | 1,665 | +0.26(+2.38%) |
| Apr 11, 2016 | 10.79 | 10.95 | 10.79 | 10.94 | 1,536 | +0.04(+0.40%) |
| Apr 08, 2016 | 10.90 | 10.90 | 10.90 | 10.90 | 194 | +0.34(+3.19%) |
| Apr 06, 2016 | 10.56 | 10.56 | 10.56 | 10.56 | 115 | -0.07(-0.66%) |
| Apr 05, 2016 | 10.55 | 10.63 | 10.55 | 10.63 | 503 | +0.13(+1.24%) |
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.