Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2015 | 14.56 | 14.83 | 14.56 | 14.83 | 4,062 | -0.22(-1.46%) |
| Mar 30, 2015 | 15.07 | 15.17 | 14.60 | 15.05 | 20,180 | +0.38(+2.59%) |
| Mar 27, 2015 | 14.34 | 14.83 | 14.29 | 14.67 | 11,574 | +0.32(+2.23%) |
| Mar 26, 2015 | 14.36 | 14.38 | 14.32 | 14.35 | 2,600 | -0.10(-0.70%) |
| Mar 25, 2015 | 14.45 | 14.45 | 14.45 | 14.45 | 150 | -0.05(-0.34%) |
| Mar 24, 2015 | 14.22 | 14.50 | 14.22 | 14.50 | 454 | +0.34(+2.40%) |
| Mar 23, 2015 | 14.45 | 14.48 | 14.16 | 14.16 | 5,630 | -0.35(-2.41%) |
| Mar 20, 2015 | 14.55 | 14.55 | 14.50 | 14.51 | 3,080 | +0.09(+0.62%) |
| Mar 19, 2015 | 14.50 | 14.52 | 14.15 | 14.42 | 16,811 | +0.12(+0.84%) |
| Mar 17, 2015 | 14.29 | 14.30 | 14.29 | 14.30 | 1 | -0.20(-1.38%) |
| Mar 11, 2015 | 14.75 | 14.50 | 14.50 | 14.50 | 600 | -0.44(-2.95%) |
| Mar 10, 2015 | 14.75 | 14.94 | 14.50 | 14.94 | 6,677 | +0.44(+3.03%) |
| Mar 09, 2015 | 14.72 | 14.75 | 14.50 | 14.50 | 2,254 | -0.24(-1.66%) |
| Mar 06, 2015 | 14.74 | 14.74 | 14.74 | 14.74 | 258 | -0.27(-1.77%) |
| Mar 04, 2015 | 15.11 | 15.21 | 14.75 | 15.01 | 188 | +0.21(+1.42%) |
| Mar 03, 2015 | 15.07 | 14.74 | 14.80 | 14.80 | 4,132 | +0.06(+0.41%) |
| Mar 02, 2015 | 14.98 | 14.98 | 14.63 | 14.74 | 12,945 | -0.63(-4.10%) |
| Feb 27, 2015 | 15.10 | 15.37 | 14.54 | 15.37 | 14,289 | +0.70(+4.77%) |
| Feb 26, 2015 | 14.75 | 14.81 | 14.66 | 14.67 | 13,875 | -0.13(-0.88%) |
| Feb 25, 2015 | 14.95 | 15.00 | 14.54 | 14.80 | 22,503 | -0.15(-1.00%) |
| Feb 24, 2015 | 15.00 | 15.00 | 14.75 | 14.95 | 14,225 | +0.12(+0.81%) |
| Feb 23, 2015 | 15.81 | 15.81 | 14.83 | 14.83 | 31,149 | -0.73(-4.69%) |
| Feb 20, 2015 | 16.34 | 16.41 | 15.40 | 15.56 | 18,331 | -0.39(-2.45%) |
| Feb 19, 2015 | 16.30 | 16.98 | 15.50 | 15.95 | 54,848 | -0.65(-3.92%) |
| Feb 18, 2015 | 16.50 | 17.98 | 16.34 | 16.60 | 71,127 | +0.05(+0.30%) |
| Feb 17, 2015 | 15.21 | 16.55 | 14.15 | 16.55 | 64,710 | +1.25(+8.17%) |
| Feb 13, 2015 | 15.18 | 15.30 | 15.30 | 15.30 | 57,400 | +0.34(+2.27%) |
| Feb 12, 2015 | 15.17 | 15.20 | 14.86 | 14.96 | 9,287 | -0.17(-1.12%) |
| Feb 11, 2015 | 15.95 | 16.15 | 15.10 | 15.13 | 40,671 | -0.87(-5.44%) |
| Feb 10, 2015 | 15.50 | 16.33 | 15.50 | 16.00 | 37,423 | +0.80(+5.26%) |
| Feb 09, 2015 | 15.05 | 15.39 | 14.95 | 15.20 | 23,818 | -0.05(-0.33%) |
| Feb 06, 2015 | 14.94 | 15.25 | 14.80 | 15.25 | 7,001 | +0.30(+2.01%) |
| Feb 05, 2015 | 15.13 | 15.13 | 14.87 | 14.95 | 3,508 | -0.28(-1.84%) |
| Feb 04, 2015 | 15.20 | 16.39 | 14.95 | 15.23 | 38,089 | +0.13(+0.86%) |
| Feb 03, 2015 | 15.05 | 15.20 | 14.96 | 15.10 | 11,931 | +0.32(+2.20%) |
| Feb 02, 2015 | 14.89 | 15.01 | 14.57 | 14.78 | 6,335 | -0.22(-1.50%) |
| Jan 30, 2015 | 14.96 | 15.00 | 14.96 | 15.00 | 4,403 | -0.05(-0.33%) |
| Jan 28, 2015 | 14.78 | 15.05 | 15.05 | 15.05 | 1,500 | +0.30(+2.03%) |
| Jan 27, 2015 | 14.80 | 14.97 | 14.70 | 14.75 | 901 | -0.47(-3.09%) |
| Jan 26, 2015 | 15.22 | 15.22 | 15.22 | 15.22 | 100 | +0.06(+0.40%) |
| Jan 23, 2015 | 15.16 | 15.16 | 15.16 | 15.16 | 133 | -0.34(-2.19%) |
| Jan 21, 2015 | 15.55 | 15.50 | 15.50 | 15.50 | 6,700 | +0.00(+0.00%) |
| Jan 20, 2015 | 15.65 | 15.73 | 15.16 | 15.50 | 3,503 | -0.05(-0.32%) |
| Jan 16, 2015 | 15.60 | 15.75 | 15.45 | 15.55 | 3,830 | +0.40(+2.64%) |
| Jan 15, 2015 | 15.17 | 15.17 | 15.10 | 15.15 | 700 | -0.06(-0.37%) |
| Jan 14, 2015 | 15.21 | 15.21 | 15.21 | 15.21 | 250 | -0.78(-4.90%) |
| Jan 13, 2015 | 15.77 | 15.99 | 15.52 | 15.99 | 600 | +0.40(+2.60%) |
| Jan 12, 2015 | 15.79 | 15.79 | 15.59 | 15.59 | 1,601 | -0.31(-1.98%) |
| Jan 09, 2015 | 15.80 | 15.90 | 15.79 | 15.90 | 700 | +0.11(+0.70%) |
| Jan 07, 2015 | 15.80 | 15.79 | 15.79 | 15.79 | 600 | +0.01(+0.06%) |
| Jan 06, 2015 | 15.78 | 15.88 | 15.65 | 15.78 | 1,800 | +0.14(+0.90%) |
| Jan 05, 2015 | 15.60 | 15.85 | 15.16 | 15.64 | 2,007 | -0.10(-0.64%) |
| Jan 02, 2015 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | -0.51(-3.14%) |
| 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%) |
| 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%) |
| Aug 01, 2014 | 16.41 | 16.41 | 16.00 | 16.00 | 401 | -0.50(-3.03%) |
| Jul 31, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 68 | +0.00(+0.00%) |
| Jul 30, 2014 | 16.00 | 16.50 | 16.00 | 16.50 | 1,201 | +0.00(+0.00%) |
| Jul 28, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
| Jul 24, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
| Jul 22, 2014 | 16.40 | 16.50 | 16.50 | 16.50 | 2,100 | +0.00(+0.00%) |
| Jul 21, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | +0.00(+0.00%) |
| Jul 17, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
| Jul 16, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 600 | +0.10(+0.61%) |
| Jul 14, 2014 | 16.40 | 16.40 | 16.40 | 16.40 | 200 | -0.10(-0.61%) |
| Jul 11, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 50 | +0.00(+0.00%) |
| Jul 09, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 400 | -0.15(-0.90%) |
| Jul 08, 2014 | 16.25 | 16.65 | 16.25 | 16.65 | 1,933 | +0.46(+2.84%) |
| Jul 07, 2014 | 16.19 | 16.19 | 16.19 | 16.19 | 201 | -0.23(-1.40%) |
| Jul 02, 2014 | 16.42 | 16.42 | 16.42 | 16.42 | 200 | -0.63(-3.70%) |
| Jul 01, 2014 | 17.05 | 17.05 | 16.96 | 17.05 | 1,600 | +0.34(+2.03%) |
| Jun 30, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 213 | +0.29(+1.74%) |
| Jun 27, 2014 | 16.43 | 16.43 | 16.43 | 16.43 | 101 | -0.38(-2.23%) |
| Jun 25, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 2,500 | +1.14(+7.28%) |
| Jun 24, 2014 | 15.07 | 15.68 | 15.07 | 15.66 | 1,191 | +0.60(+3.98%) |
| Jun 23, 2014 | 15.87 | 15.87 | 15.06 | 15.06 | 904 | -0.69(-4.41%) |
| Jun 20, 2014 | 15.76 | 15.76 | 15.76 | 15.76 | 233 | -0.35(-2.14%) |
| Jun 19, 2014 | 16.02 | 16.10 | 16.02 | 16.10 | 1,207 | +0.20(+1.26%) |
| Jun 18, 2014 | 15.80 | 16.10 | 15.80 | 15.90 | 12,597 | +0.42(+2.71%) |
| Jun 16, 2014 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | +0.00(+0.00%) |
| Jun 13, 2014 | 15.48 | 15.48 | 15.48 | 15.48 | 10 | +0.00(+0.00%) |
| Jun 09, 2014 | 15.17 | 15.48 | 15.48 | 15.48 | 500 | +0.40(+2.65%) |
| Jun 06, 2014 | 15.36 | 15.63 | 15.02 | 15.08 | 4,037 | +0.07(+0.47%) |
| Jun 05, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 22 | +0.00(+0.00%) |
| Jun 04, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 3 | +0.00(+0.00%) |
| Jun 03, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 112 | -0.39(-2.53%) |
| Jun 02, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 2,383 | +0.28(+1.85%) |
| May 30, 2014 | 15.12 | 15.12 | 15.12 | 15.12 | 300 | +0.11(+0.73%) |
| May 27, 2014 | 14.79 | 15.01 | 15.01 | 15.01 | 1,700 | +0.22(+1.49%) |
| May 23, 2014 | 14.81 | 14.79 | 14.79 | 14.79 | 200 | -0.51(-3.33%) |
| May 21, 2014 | 15.30 | 15.30 | 15.30 | 15.30 | 4 | +0.15(+0.99%) |
| May 20, 2014 | 15.08 | 15.15 | 15.15 | 15.15 | 30 | +0.00(+0.00%) |
| May 19, 2014 | 14.72 | 15.30 | 14.72 | 15.15 | 4,993 | +0.20(+1.34%) |
| May 15, 2014 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
| May 14, 2014 | 14.95 | 14.95 | 14.95 | 14.95 | 222 | -0.00(-0.01%) |
| May 13, 2014 | 15.04 | 15.23 | 14.90 | 14.95 | 1,946 | +0.11(+0.75%) |
| May 12, 2014 | 14.84 | 14.84 | 14.84 | 14.84 | 28 | +0.00(+0.00%) |
| May 09, 2014 | 14.58 | 14.84 | 14.58 | 14.84 | 1,150 | -0.65(-4.20%) |
| May 06, 2014 | 15.70 | 15.49 | 15.49 | 15.49 | 400 | +0.50(+3.34%) |
| May 05, 2014 | 14.81 | 14.99 | 14.58 | 14.99 | 2,679 | +0.14(+0.94%) |
| May 02, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 50 | +0.00(+0.00%) |
| May 01, 2014 | 14.87 | 14.87 | 14.85 | 14.85 | 396 | -0.05(-0.34%) |
| Apr 30, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 54 | +0.00(+0.00%) |
| Apr 29, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 55 | +0.00(+0.00%) |
| Apr 25, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
| Apr 24, 2014 | 14.92 | 14.92 | 14.90 | 14.90 | 366 | -0.19(-1.26%) |
| Apr 23, 2014 | 14.97 | 15.69 | 14.82 | 15.09 | 6,870 | +0.10(+0.67%) |
| Apr 22, 2014 | 14.95 | 14.99 | 14.95 | 14.99 | 336 | +0.21(+1.45%) |
| Apr 21, 2014 | 14.78 | 14.78 | 14.78 | 14.78 | 272 | +0.08(+0.52%) |
| Apr 17, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | -0.11(-0.74%) |
| Apr 15, 2014 | 15.00 | 14.81 | 14.81 | 14.81 | 400 | -0.01(-0.07%) |
| Apr 14, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 125 | +0.01(+0.07%) |
| Apr 10, 2014 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | -0.09(-0.60%) |
| Apr 09, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 6 | +0.00(+0.00%) |
| Apr 08, 2014 | 14.98 | 15.85 | 14.90 | 14.90 | 6,126 | +0.32(+2.19%) |
| Apr 07, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 636 | -0.52(-3.44%) |
| Apr 03, 2014 | 15.10 | 15.10 | 15.10 | 15.10 | 300 | -0.10(-0.66%) |
| Apr 02, 2014 | 15.13 | 15.20 | 15.20 | 15.20 | 100 | +0.00(+0.00%) |
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.