Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2012 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
| Aug 29, 2012 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | -0.04(-0.29%) |
| Aug 27, 2012 | 14.87 | 14.87 | 13.89 | 13.89 | 503 | +0.08(+0.58%) |
| Aug 24, 2012 | 13.82 | 13.86 | 13.81 | 13.81 | 1,100 | -0.04(-0.29%) |
| Aug 23, 2012 | 13.81 | 13.85 | 13.81 | 13.85 | 200 | +0.04(+0.29%) |
| Aug 22, 2012 | 14.86 | 14.86 | 13.81 | 13.81 | 1,961 | +0.06(+0.44%) |
| Aug 21, 2012 | 13.70 | 13.75 | 13.70 | 13.75 | 200 | +0.14(+1.03%) |
| Aug 17, 2012 | 14.15 | 13.61 | 13.61 | 13.61 | 4,400 | -0.64(-4.49%) |
| Aug 16, 2012 | 14.85 | 14.85 | 14.25 | 14.25 | 1,301 | -1.35(-8.65%) |
| Aug 15, 2012 | 15.75 | 15.75 | 15.60 | 15.60 | 3,692 | -0.78(-4.76%) |
| Aug 14, 2012 | 16.38 | 16.38 | 16.38 | 16.38 | 100 | -0.14(-0.82%) |
| Aug 13, 2012 | 16.96 | 17.25 | 16.41 | 16.52 | 1,200 | -0.46(-2.73%) |
| Aug 10, 2012 | 17.00 | 17.00 | 16.40 | 16.98 | 4,865 | -0.20(-1.16%) |
| Aug 08, 2012 | 17.14 | 17.18 | 17.18 | 17.18 | 900 | +0.16(+0.94%) |
| Aug 02, 2012 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | -0.33(-1.90%) |
| Aug 01, 2012 | 16.52 | 19.35 | 16.04 | 17.35 | 13,773 | -0.15(-0.86%) |
| Jul 31, 2012 | 17.75 | 17.75 | 17.49 | 17.50 | 4,911 | +0.51(+2.99%) |
| Jul 30, 2012 | 16.07 | 17.80 | 16.07 | 16.99 | 2,835 | +1.13(+7.12%) |
| Jul 27, 2012 | 16.06 | 16.50 | 15.86 | 15.86 | 751 | -0.32(-1.99%) |
| Jul 25, 2012 | 15.66 | 16.18 | 16.18 | 16.18 | 2,800 | -0.52(-3.09%) |
| Jul 24, 2012 | 15.61 | 17.00 | 15.61 | 16.70 | 1,700 | +0.40(+2.45%) |
| Jul 23, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 200 | -0.00(-0.00%) |
| Jul 20, 2012 | 16.17 | 17.95 | 16.17 | 16.30 | 8,208 | +0.10(+0.62%) |
| Jul 19, 2012 | 15.66 | 16.77 | 15.66 | 16.20 | 2,503 | +0.59(+3.78%) |
| Jul 18, 2012 | 16.05 | 16.05 | 15.61 | 15.61 | 1,825 | -0.59(-3.63%) |
| Jul 17, 2012 | 16.20 | 16.20 | 16.20 | 16.20 | 900 | +0.55(+3.51%) |
| Jul 16, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | +0.59(+3.92%) |
| Jul 13, 2012 | 14.97 | 15.25 | 14.86 | 15.06 | 11,861 | +0.11(+0.74%) |
| Jul 12, 2012 | 14.50 | 15.00 | 14.50 | 14.95 | 7,700 | +0.45(+3.10%) |
| Jul 10, 2012 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.25(+1.75%) |
| Jul 06, 2012 | 14.30 | 14.25 | 14.25 | 14.25 | 900 | -0.05(-0.35%) |
| Jul 05, 2012 | 14.30 | 14.30 | 14.27 | 14.30 | 600 | +0.00(+0.00%) |
| Jun 29, 2012 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.52(+3.77%) |
| Jun 28, 2012 | 13.50 | 13.78 | 13.50 | 13.78 | 800 | -0.51(-3.57%) |
| Jun 27, 2012 | 14.29 | 14.29 | 14.29 | 14.29 | 200 | +0.01(+0.07%) |
| Jun 26, 2012 | 14.96 | 14.96 | 14.28 | 14.28 | 300 | +0.08(+0.56%) |
| Jun 25, 2012 | 14.75 | 14.75 | 14.20 | 14.20 | 400 | -0.55(-3.73%) |
| Jun 22, 2012 | 14.27 | 14.75 | 14.00 | 14.75 | 1,200 | +0.84(+6.04%) |
| Jun 19, 2012 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.33(+2.43%) |
| Jun 18, 2012 | 12.40 | 13.58 | 12.40 | 13.58 | 900 | +1.28(+10.41%) |
| Jun 15, 2012 | 12.30 | 12.30 | 12.30 | 12.30 | 276 | +0.03(+0.24%) |
| Jun 14, 2012 | 12.27 | 12.27 | 12.27 | 12.27 | 250 | -0.07(-0.57%) |
| Jun 11, 2012 | 12.34 | 12.34 | 12.34 | 12.34 | 1,300 | +0.04(+0.33%) |
| Jun 08, 2012 | 12.30 | 12.30 | 12.30 | 12.30 | 200 | +0.00(+0.00%) |
| Jun 02, 2012 | 12.30 | 12.30 | 12.30 | 0 | +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.