Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2010 | 10.79 | 10.79 | 10.79 | 10.79 | 200 | -0.21(-1.91%) |
| Sep 29, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.25(+2.33%) |
| Sep 27, 2010 | 11.14 | 10.75 | 10.75 | 10.75 | 500 | -0.86(-7.41%) |
| Sep 22, 2010 | 11.59 | 11.61 | 11.61 | 11.61 | 200 | +0.01(+0.09%) |
| Sep 17, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.60(+5.45%) |
| Sep 15, 2010 | 11.00 | 11.00 | 11.00 | 11.00 | 195 | -0.23(-2.05%) |
| Sep 08, 2010 | 11.50 | 11.23 | 11.23 | 11.23 | 400 | -1.02(-8.33%) |
| Aug 31, 2010 | 11.69 | 12.25 | 12.25 | 12.25 | 200 | +0.81(+7.08%) |
| Aug 30, 2010 | 11.44 | 11.44 | 11.44 | 11.44 | 100 | +0.44(+4.00%) |
| Aug 26, 2010 | 11.20 | 11.00 | 11.00 | 11.00 | 900 | -0.35(-3.08%) |
| Aug 25, 2010 | 11.20 | 11.35 | 10.50 | 11.35 | 3,763 | +0.15(+1.34%) |
| Aug 24, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | +0.00(+0.00%) |
| Aug 20, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | +0.00(+0.00%) |
| Aug 19, 2010 | 11.40 | 11.40 | 11.20 | 11.20 | 2,100 | +0.00(+0.00%) |
| Aug 17, 2010 | 11.20 | 11.20 | 11.20 | 11.20 | 300 | +0.00(+0.00%) |
| Aug 13, 2010 | 11.25 | 11.20 | 11.20 | 11.20 | 3,500 | -0.05(-0.44%) |
| Aug 11, 2010 | 11.25 | 11.25 | 11.25 | 11.25 | 200 | -0.17(-1.49%) |
| Aug 03, 2010 | 11.00 | 11.42 | 11.42 | 11.42 | 600 | +0.37(+3.35%) |
| Jul 26, 2010 | 11.07 | 11.05 | 11.05 | 11.05 | 300 | -0.00(-0.00%) |
| Jul 22, 2010 | 12.09 | 11.05 | 11.05 | 11.05 | 900 | +0.65(+6.25%) |
| Jul 20, 2010 | 10.40 | 10.40 | 10.40 | 10.40 | 1,000 | +0.00(+0.00%) |
| Jul 19, 2010 | 10.70 | 10.70 | 10.40 | 10.40 | 200 | +0.15(+1.46%) |
| Jul 15, 2010 | 10.70 | 10.25 | 10.25 | 10.25 | 300 | +0.15(+1.49%) |
| Jul 14, 2010 | 9.800 | 10.10 | 9.750 | 10.10 | 4,469 | +0.40(+4.12%) |
| Jul 13, 2010 | 10.85 | 10.85 | 9.700 | 9.700 | 800 | -0.87(-8.23%) |
| Jul 12, 2010 | 8.970 | 10.81 | 10.35 | 10.57 | 3,150 | -0.49(-4.47%) |
| Jul 08, 2010 | 11.07 | 11.06 | 11.06 | 11.06 | 200 | -0.12(-1.12%) |
| Jul 07, 2010 | 11.25 | 11.25 | 11.19 | 11.19 | 300 | -0.15(-1.32%) |
| Jul 06, 2010 | 11.80 | 11.80 | 11.34 | 11.34 | 1,361 | -0.06(-0.53%) |
| Jul 02, 2010 | 11.40 | 11.72 | 11.40 | 11.40 | 2,500 | -0.40(-3.39%) |
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.