Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2013 | 14.90 | 15.08 | 15.08 | 15.08 | 700 | +0.34(+2.31%) |
| Jan 25, 2013 | 14.50 | 15.99 | 14.50 | 14.74 | 1,483 | +0.49(+3.44%) |
| Jan 16, 2013 | 14.25 | 14.25 | 14.25 | 14.25 | 600 | -0.10(-0.70%) |
| Jan 15, 2013 | 14.35 | 14.35 | 14.35 | 14.35 | 600 | +0.10(+0.70%) |
| Jan 09, 2013 | 13.97 | 14.25 | 14.25 | 14.25 | 5,200 | +0.25(+1.79%) |
| Jan 04, 2013 | 14.00 | 14.00 | 14.00 | 14.00 | 800 | +0.00(+0.00%) |
| Jan 03, 2013 | 13.87 | 14.00 | 13.86 | 14.00 | 11,508 | +0.22(+1.60%) |
| Jan 02, 2013 | 13.75 | 13.78 | 13.75 | 13.78 | 220 | +0.03(+0.22%) |
| Dec 31, 2012 | 13.97 | 13.97 | 13.75 | 13.75 | 1,122 | +0.50(+3.77%) |
| Dec 27, 2012 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.15(+1.15%) |
| Dec 26, 2012 | 13.07 | 13.10 | 13.07 | 13.10 | 200 | +0.35(+2.75%) |
| Dec 24, 2012 | 13.01 | 13.01 | 12.49 | 12.75 | 2,305 | -1.25(-8.93%) |
| Dec 21, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | -0.00(-0.00%) |
| Dec 20, 2012 | 13.97 | 14.00 | 13.97 | 14.00 | 200 | +0.44(+3.28%) |
| Dec 18, 2012 | 13.30 | 13.56 | 13.56 | 13.56 | 1,500 | +0.05(+0.34%) |
| Dec 17, 2012 | 13.51 | 13.51 | 13.51 | 13.51 | 300 | -0.44(-3.15%) |
| Dec 14, 2012 | 13.95 | 13.95 | 13.91 | 13.95 | 610 | +0.05(+0.36%) |
| Dec 11, 2012 | 13.93 | 13.90 | 13.90 | 13.90 | 700 | +0.00(+0.00%) |
| Dec 10, 2012 | 13.90 | 13.90 | 13.90 | 13.90 | 143 | -0.10(-0.71%) |
| Dec 07, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 400 | -0.20(-1.41%) |
| Dec 06, 2012 | 14.05 | 14.25 | 14.05 | 14.20 | 1,720 | +0.23(+1.65%) |
| Dec 03, 2012 | 13.97 | 13.97 | 13.97 | 13.97 | 100 | -0.03(-0.21%) |
| Nov 30, 2012 | 13.98 | 14.25 | 13.96 | 14.00 | 7,558 | +0.47(+3.47%) |
| Nov 21, 2012 | 13.53 | 13.53 | 13.53 | 13.53 | 200 | -0.07(-0.51%) |
| Nov 16, 2012 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | -0.28(-1.98%) |
| Nov 15, 2012 | 14.05 | 14.05 | 13.57 | 13.88 | 1,600 | -0.37(-2.56%) |
| Nov 13, 2012 | 14.20 | 14.24 | 14.24 | 14.24 | 800 | +0.00(+0.00%) |
| Nov 12, 2012 | 13.97 | 14.24 | 13.97 | 14.24 | 6,800 | +0.50(+3.64%) |
| Nov 09, 2012 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | -0.26(-1.86%) |
| Nov 08, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | +0.00(+0.00%) |
| Nov 06, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 3,300 | +0.02(+0.14%) |
| Nov 05, 2012 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | +0.38(+2.79%) |
| Nov 02, 2012 | 13.60 | 13.60 | 13.60 | 13.60 | 300 | +0.10(+0.74%) |
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.