Ckx Lands (NY: CKX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 13.16 | 13.29 | 13.16 | 13.20 | 3,740 | +0.04(+0.30%) |
| Mar 27, 2024 | 13.45 | 13.45 | 13.15 | 13.16 | 1,179 | -0.32(-2.37%) |
| Mar 26, 2024 | 13.20 | 13.48 | 13.20 | 13.48 | 3,935 | +0.34(+2.61%) |
| Mar 25, 2024 | 13.32 | 13.32 | 13.14 | 13.14 | 4,540 | -0.17(-1.30%) |
| Mar 21, 2024 | 13.31 | 283 | -0.19(-1.41%) | |||
| Mar 20, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 331 | +0.25(+1.89%) |
| Mar 19, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 365 | -0.06(-0.45%) |
| Mar 18, 2024 | 14.10 | 14.10 | 13.31 | 13.31 | 2,226 | -0.43(-3.13%) |
| Mar 15, 2024 | 13.30 | 13.74 | 13.30 | 13.74 | 2,016 | +0.47(+3.51%) |
| Mar 14, 2024 | 13.31 | 13.31 | 13.20 | 13.27 | 1,794 | -0.23(-1.68%) |
| Mar 12, 2024 | 13.50 | 182 | +0.30(+2.27%) | |||
| Mar 08, 2024 | 13.20 | 378 | -0.10(-0.75%) | |||
| Mar 07, 2024 | 13.82 | 13.82 | 13.30 | 13.30 | 533 | -0.16(-1.19%) |
| Mar 05, 2024 | 13.46 | 80 | +0.04(+0.30%) | |||
| Mar 04, 2024 | 13.45 | 13.51 | 13.40 | 13.42 | 3,957 | +0.01(+0.07%) |
| Mar 01, 2024 | 13.02 | 13.58 | 13.02 | 13.41 | 6,543 | +0.21(+1.59%) |
| Feb 29, 2024 | 13.50 | 13.55 | 13.11 | 13.20 | 4,681 | -0.30(-2.22%) |
| Feb 28, 2024 | 13.36 | 13.50 | 13.36 | 13.50 | 936 | +0.20(+1.50%) |
| Feb 27, 2024 | 13.30 | 13.46 | 13.10 | 13.30 | 5,104 | -0.02(-0.15%) |
| Feb 26, 2024 | 13.74 | 13.74 | 13.32 | 13.32 | 6,545 | -0.18(-1.33%) |
| Feb 23, 2024 | 13.90 | 14.25 | 13.50 | 13.50 | 15,130 | -0.22(-1.60%) |
| Feb 22, 2024 | 13.65 | 13.91 | 13.62 | 13.72 | 7,469 | +0.48(+3.63%) |
| Feb 21, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 148 | -0.46(-3.36%) |
| Feb 20, 2024 | 13.15 | 13.70 | 13.15 | 13.70 | 10,840 | +0.20(+1.48%) |
| Feb 15, 2024 | 13.50 | 66 | +0.10(+0.75%) | |||
| Feb 14, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 519 | +0.33(+2.52%) |
| Feb 13, 2024 | 13.10 | 13.10 | 13.00 | 13.07 | 1,876 | +0.07(+0.54%) |
| Feb 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 476 | -0.55(-4.06%) |
| Feb 08, 2024 | 13.55 | 175 | +0.05(+0.41%) | |||
| Feb 07, 2024 | 13.08 | 13.49 | 13.08 | 13.49 | 546 | +0.21(+1.62%) |
| Feb 05, 2024 | 13.28 | 144 | -0.23(-1.70%) | |||
| Feb 02, 2024 | 13.34 | 13.65 | 13.34 | 13.51 | 10,438 | +0.26(+1.96%) |
| Feb 01, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 691 | +0.01(+0.08%) |
| Jan 31, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 190 | +0.14(+1.07%) |
| Jan 30, 2024 | 13.07 | 13.10 | 13.07 | 13.10 | 1,065 | -0.15(-1.13%) |
| Jan 29, 2024 | 13.24 | 13.25 | 13.09 | 13.25 | 3,321 | +0.30(+2.32%) |
| Jan 26, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 566 | -0.11(-0.86%) |
| Jan 23, 2024 | 13.06 | 160 | -0.09(-0.67%) | |||
| Jan 22, 2024 | 13.02 | 13.15 | 13.02 | 13.15 | 2,348 | +0.24(+1.86%) |
| Jan 18, 2024 | 12.91 | 59 | +0.00(+0.02%) | |||
| Jan 17, 2024 | 12.92 | 13.10 | 12.91 | 12.91 | 2,945 | -0.18(-1.39%) |
| Jan 16, 2024 | 12.97 | 13.09 | 12.90 | 13.09 | 3,861 | +0.12(+0.93%) |
| Jan 11, 2024 | 12.97 | 149 | +0.14(+1.12%) | |||
| Jan 10, 2024 | 13.00 | 13.00 | 12.83 | 12.83 | 834 | -0.17(-1.34%) |
| Jan 09, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 486 | +0.20(+1.56%) |
| Jan 05, 2024 | 12.80 | 81 | -0.10(-0.78%) | |||
| Jan 04, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 425 | -0.05(-0.39%) |
| Jan 03, 2024 | 13.00 | 13.00 | 12.90 | 12.95 | 1,796 | +0.04(+0.32%) |
| Jan 02, 2024 | 12.88 | 12.91 | 12.88 | 12.91 | 901 | -0.06(-0.43%) |
| Dec 29, 2023 | 12.90 | 12.96 | 12.90 | 12.96 | 249 | +0.15(+1.16%) |
| Dec 27, 2023 | 12.81 | 133 | +0.16(+1.30%) | |||
| Dec 26, 2023 | 12.85 | 12.85 | 12.65 | 12.65 | 1,478 | -0.33(-2.54%) |
| Dec 21, 2023 | 12.98 | 134 | +0.42(+3.34%) | |||
| Dec 20, 2023 | 12.97 | 12.98 | 12.48 | 12.56 | 5,788 | -0.36(-2.79%) |
| Dec 19, 2023 | 12.78 | 12.92 | 12.77 | 12.92 | 1,694 | +0.26(+2.05%) |
| Dec 15, 2023 | 12.66 | 176 | +0.05(+0.40%) | |||
| Dec 13, 2023 | 12.61 | 16 | +0.03(+0.24%) | |||
| Dec 12, 2023 | 13.01 | 13.01 | 12.58 | 12.58 | 290 | -0.20(-1.56%) |
| Dec 11, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 528 | +0.00(+0.00%) |
| Dec 05, 2023 | 12.78 | 106 | +0.17(+1.35%) | |||
| Dec 01, 2023 | 12.61 | 40 | +0.06(+0.48%) | |||
| Nov 29, 2023 | 12.55 | 196 | -0.05(-0.40%) | |||
| Nov 28, 2023 | 12.62 | 12.75 | 12.60 | 12.60 | 1,387 | -0.05(-0.40%) |
| Nov 27, 2023 | 12.63 | 12.88 | 12.63 | 12.65 | 2,611 | +0.06(+0.48%) |
| Nov 24, 2023 | 12.49 | 12.62 | 12.49 | 12.59 | 1,883 | +0.17(+1.37%) |
| Nov 21, 2023 | 12.42 | 55 | +0.02(+0.16%) | |||
| Nov 15, 2023 | 12.40 | 124 | -0.05(-0.40%) | |||
| Nov 10, 2023 | 12.45 | 421 | -0.05(-0.40%) | |||
| Nov 09, 2023 | 12.50 | 12.55 | 12.50 | 12.50 | 3,397 | -0.22(-1.73%) |
| Nov 08, 2023 | 12.51 | 12.72 | 12.51 | 12.72 | 338 | +0.22(+1.76%) |
| Nov 07, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 354 | -0.23(-1.81%) |
| Nov 06, 2023 | 12.46 | 12.73 | 12.46 | 12.73 | 896 | +0.10(+0.78%) |
| Nov 02, 2023 | 12.63 | 176 | -0.03(-0.22%) | |||
| Oct 27, 2023 | 12.66 | 65 | +0.17(+1.39%) | |||
| Oct 25, 2023 | 12.49 | 76 | -0.01(-0.11%) | |||
| Oct 23, 2023 | 12.50 | 5 | -0.09(-0.68%) | |||
| Oct 20, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 204 | +0.09(+0.68%) |
| Oct 19, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 612 | -0.04(-0.32%) |
| Oct 17, 2023 | 12.54 | 7 | +0.02(+0.16%) | |||
| Oct 16, 2023 | 12.97 | 12.97 | 12.52 | 12.52 | 727 | -0.39(-3.02%) |
| Oct 12, 2023 | 12.91 | 56 | -0.09(-0.69%) | |||
| Oct 11, 2023 | 13.10 | 13.24 | 13.00 | 13.00 | 3,686 | -0.10(-0.76%) |
| Oct 10, 2023 | 12.98 | 13.25 | 12.53 | 13.10 | 6,022 | +0.14(+1.08%) |
| Oct 09, 2023 | 12.75 | 12.96 | 12.75 | 12.96 | 938 | +0.16(+1.25%) |
| Oct 06, 2023 | 12.68 | 12.80 | 12.66 | 12.80 | 1,234 | +0.54(+4.40%) |
| Oct 05, 2023 | 12.75 | 12.75 | 12.26 | 12.26 | 2,894 | -0.42(-3.31%) |
| Oct 04, 2023 | 12.80 | 12.81 | 12.65 | 12.68 | 1,426 | -0.22(-1.71%) |
| Oct 03, 2023 | 12.58 | 12.95 | 12.45 | 12.90 | 5,716 | -0.22(-1.68%) |
| Sep 29, 2023 | 13.12 | 183 | +0.14(+1.08%) | |||
| Sep 27, 2023 | 12.98 | 89 | +0.14(+1.09%) | |||
| Sep 26, 2023 | 12.80 | 12.89 | 12.55 | 12.84 | 1,795 | +0.30(+2.39%) |
| Sep 25, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 398 | -0.03(-0.23%) |
| Sep 22, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 1,047 | -0.13(-1.04%) |
| Sep 20, 2023 | 12.70 | 175 | -0.34(-2.60%) | |||
| Sep 18, 2023 | 13.04 | 443 | -0.11(-0.84%) | |||
| Sep 15, 2023 | 12.70 | 13.15 | 12.50 | 13.15 | 15,131 | +0.35(+2.74%) |
| Sep 14, 2023 | 12.90 | 12.90 | 12.60 | 12.80 | 3,969 | +0.40(+3.22%) |
| Sep 13, 2023 | 12.59 | 12.65 | 12.40 | 12.40 | 3,758 | -0.35(-2.74%) |
| Sep 12, 2023 | 12.98 | 13.00 | 12.42 | 12.75 | 7,254 | -0.13(-1.02%) |
| Sep 11, 2023 | 12.94 | 13.09 | 12.50 | 12.88 | 23,024 | +0.03(+0.25%) |
| Sep 08, 2023 | 12.50 | 12.95 | 12.46 | 12.85 | 9,305 | +0.40(+3.21%) |
| Sep 07, 2023 | 12.38 | 12.45 | 12.38 | 12.45 | 318 | +0.09(+0.73%) |
| Sep 05, 2023 | 12.36 | 158 | +0.00(+0.00%) | |||
| Sep 01, 2023 | 12.45 | 12.50 | 12.36 | 12.36 | 2,715 | +0.16(+1.31%) |
| Aug 31, 2023 | 12.32 | 12.52 | 12.05 | 12.20 | 3,704 | +0.10(+0.83%) |
| Aug 30, 2023 | 12.51 | 12.52 | 11.88 | 12.10 | 10,552 | -0.40(-3.20%) |
| Aug 29, 2023 | 12.35 | 12.93 | 12.35 | 12.50 | 3,432 | -0.08(-0.64%) |
| Aug 28, 2023 | 12.71 | 12.95 | 12.16 | 12.58 | 21,635 | +0.23(+1.86%) |
| Aug 25, 2023 | 11.99 | 12.45 | 11.96 | 12.35 | 29,353 | +0.41(+3.43%) |
| Aug 24, 2023 | 11.99 | 12.00 | 11.81 | 11.94 | 10,556 | +0.24(+2.05%) |
| Aug 23, 2023 | 11.83 | 12.00 | 11.65 | 11.70 | 10,016 | +0.10(+0.86%) |
| Aug 22, 2023 | 10.24 | 11.64 | 10.22 | 11.60 | 27,149 | +1.32(+12.84%) |
| Aug 18, 2023 | 10.28 | 13 | +0.28(+2.80%) | |||
| Aug 16, 2023 | 10.00 | 20 | -0.15(-1.48%) | |||
| Aug 15, 2023 | 10.34 | 10.34 | 10.15 | 10.15 | 426 | -0.34(-3.24%) |
| Aug 14, 2023 | 10.69 | 10.69 | 10.49 | 10.49 | 708 | +0.24(+2.34%) |
| Aug 11, 2023 | 10.24 | 10.25 | 10.23 | 10.25 | 1,117 | +0.10(+0.99%) |
| Aug 10, 2023 | 10.15 | 10.15 | 10.13 | 10.15 | 844 | +0.00(+0.00%) |
| Aug 09, 2023 | 10.15 | 10.15 | 10.12 | 10.15 | 842 | +0.00(+0.00%) |
| Aug 08, 2023 | 9.850 | 10.15 | 9.850 | 10.15 | 728 | +0.01(+0.10%) |
| Aug 07, 2023 | 10.05 | 10.15 | 9.830 | 10.14 | 1,445 | +0.07(+0.70%) |
| Aug 04, 2023 | 10.07 | 10.15 | 10.07 | 10.07 | 1,201 | +0.00(+0.00%) |
| Aug 03, 2023 | 10.15 | 10.20 | 10.07 | 10.07 | 1,989 | -0.08(-0.79%) |
| Aug 02, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 1,334 | +0.00(+0.00%) |
| Aug 01, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 306 | +0.01(+0.05%) |
| Jul 31, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 420 | +0.06(+0.60%) |
| Jul 28, 2023 | 9.900 | 10.08 | 9.900 | 10.08 | 915 | +0.01(+0.09%) |
| Jul 25, 2023 | 10.07 | 2 | +0.07(+0.75%) | |||
| Jul 24, 2023 | 9.980 | 10.00 | 9.980 | 10.00 | 687 | -0.24(-2.34%) |
| Jul 19, 2023 | 10.24 | 193 | +0.39(+3.96%) | |||
| Jul 12, 2023 | 9.850 | 66 | -0.20(-1.99%) | |||
| Jul 10, 2023 | 10.05 | 12 | +0.03(+0.30%) | |||
| Jul 06, 2023 | 10.02 | 52 | +0.02(+0.20%) | |||
| Jul 05, 2023 | 9.860 | 10.00 | 9.860 | 10.00 | 617 | +0.01(+0.10%) |
| Jun 30, 2023 | 9.990 | 3 | +0.03(+0.30%) | |||
| Jun 29, 2023 | 9.820 | 9.960 | 9.820 | 9.960 | 599 | -0.14(-1.39%) |
| Jun 27, 2023 | 10.10 | 71 | -0.07(-0.69%) | |||
| Jun 26, 2023 | 10.19 | 10.19 | 10.17 | 10.17 | 844 | +0.17(+1.70%) |
| Jun 22, 2023 | 10.00 | 30 | +0.00(+0.00%) | |||
| Jun 21, 2023 | 9.960 | 10.00 | 9.900 | 10.00 | 1,640 | -0.16(-1.57%) |
| Jun 16, 2023 | 10.16 | 76 | +0.22(+2.21%) | |||
| Jun 15, 2023 | 10.08 | 10.08 | 9.900 | 9.940 | 1,518 | -0.08(-0.80%) |
| Jun 14, 2023 | 9.885 | 10.02 | 9.885 | 10.02 | 1,686 | +0.12(+1.21%) |
| Jun 13, 2023 | 9.890 | 9.900 | 9.890 | 9.900 | 2,077 | +0.00(+0.00%) |
| Jun 12, 2023 | 9.900 | 9.900 | 9.900 | 9.900 | 220 | -0.09(-0.90%) |
| Jun 07, 2023 | 9.990 | 35 | -0.02(-0.20%) | |||
| Jun 05, 2023 | 10.01 | 4 | +0.02(+0.20%) | |||
| Jun 02, 2023 | 9.990 | 9.990 | 9.858 | 9.990 | 1,499 | +0.10(+1.01%) |
| May 30, 2023 | 9.890 | 4 | -0.00(-0.05%) | |||
| May 26, 2023 | 9.895 | 9.895 | 9.895 | 9.895 | 165 | +0.09(+0.97%) |
| May 25, 2023 | 9.800 | 9.800 | 9.800 | 9.800 | 165 | -0.17(-1.70%) |
| May 23, 2023 | 9.970 | 28 | -0.18(-1.77%) | |||
| May 22, 2023 | 9.990 | 10.17 | 9.959 | 10.15 | 2,733 | +0.15(+1.50%) |
| May 19, 2023 | 9.817 | 10.00 | 9.817 | 10.00 | 4,754 | +0.01(+0.10%) |
| May 18, 2023 | 9.990 | 9.990 | 9.990 | 9.990 | 563 | +0.18(+1.83%) |
| May 12, 2023 | 9.810 | 61 | +0.19(+1.92%) | |||
| May 10, 2023 | 9.625 | 21 | +0.08(+0.89%) | |||
| May 05, 2023 | 9.540 | 10 | -0.00(-0.03%) | |||
| May 04, 2023 | 9.543 | 9.543 | 9.543 | 9.543 | 235 | +0.00(+0.03%) |
| May 03, 2023 | 9.665 | 9.665 | 9.540 | 9.540 | 902 | -0.12(-1.29%) |
| May 02, 2023 | 9.840 | 9.840 | 9.665 | 9.665 | 1,456 | -0.11(-1.07%) |
| Apr 28, 2023 | 9.770 | 108 | +0.35(+3.76%) | |||
| Apr 27, 2023 | 9.416 | 9.416 | 9.416 | 9.416 | 927 | -0.22(-2.32%) |
| Apr 26, 2023 | 9.580 | 9.640 | 9.576 | 9.640 | 631 | +0.08(+0.84%) |
| Apr 25, 2023 | 9.570 | 9.570 | 9.560 | 9.560 | 1,003 | -0.04(-0.37%) |
| Apr 24, 2023 | 9.590 | 9.660 | 9.560 | 9.595 | 1,446 | -0.10(-1.06%) |
| Apr 20, 2023 | 9.698 | 82 | -0.15(-1.54%) | |||
| Apr 19, 2023 | 9.850 | 9.850 | 9.850 | 9.850 | 333 | -0.02(-0.20%) |
| Apr 18, 2023 | 9.690 | 9.870 | 9.560 | 9.870 | 1,588 | +0.12(+1.23%) |
| Apr 17, 2023 | 9.560 | 9.750 | 9.560 | 9.750 | 271 | -0.08(-0.81%) |
| Apr 14, 2023 | 9.800 | 9.830 | 9.560 | 9.830 | 1,566 | -0.01(-0.10%) |
| Apr 13, 2023 | 9.840 | 9.840 | 9.840 | 9.840 | 187 | -0.04(-0.40%) |
| Apr 11, 2023 | 9.880 | 3,180 | +0.09(+0.92%) | |||
| Apr 05, 2023 | 9.790 | 44 | -0.19(-1.90%) |
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.