Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 07, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.10(+0.85%) |
| Dec 31, 2009 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.20(+1.72%) |
| Dec 30, 2009 | 11.55 | 11.60 | 11.50 | 11.60 | 700 | -0.30(-2.52%) |
| Dec 29, 2009 | 12.10 | 12.10 | 11.80 | 11.90 | 1,484 | -0.20(-1.65%) |
| Dec 28, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 1,500 | +0.00(+0.00%) |
| Dec 24, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 200 | +0.00(+0.00%) |
| Dec 23, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 200 | -0.20(-1.63%) |
| Dec 22, 2009 | 12.20 | 12.48 | 12.20 | 12.30 | 3,252 | +0.97(+8.56%) |
| Dec 21, 2009 | 11.33 | 11.33 | 11.33 | 11.33 | 1,914 | -0.01(-0.09%) |
| Dec 18, 2009 | 11.34 | 11.34 | 11.34 | 11.34 | 100 | +0.01(+0.09%) |
| Dec 16, 2009 | 11.33 | 11.33 | 11.33 | 11.33 | 800 | -0.07(-0.61%) |
| Dec 15, 2009 | 11.40 | 11.40 | 11.40 | 11.40 | 1,449 | +0.15(+1.33%) |
| Dec 14, 2009 | 11.50 | 11.50 | 11.25 | 11.25 | 1,200 | -0.06(-0.53%) |
| Dec 11, 2009 | 11.55 | 11.55 | 11.30 | 11.31 | 2,100 | -0.24(-2.08%) |
| Dec 10, 2009 | 11.55 | 11.55 | 11.55 | 11.55 | 200 | +0.00(+0.00%) |
| Dec 08, 2009 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | -0.01(-0.09%) |
| Dec 07, 2009 | 11.55 | 11.56 | 11.55 | 11.56 | 1,150 | +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.