NYSE:CKX
CKX Lands Inc Stock Price (Quote)
$14.44
+0.540 (+3.88%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.15 | $14.44 | Friday, 26th Apr 2024 CKX stock ended at $14.44. This is 3.88% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.28% from a day low at $13.72 to a day high of $14.44. |
| 90 days | $13.00 | $14.44 | |
| 52 weeks | $9.54 | $14.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $13.72 | $14.44 | $13.72 | $14.44 | 742 |
| Apr 25, 2024 | $14.25 | $14.25 | $13.90 | $13.90 | 1 028 |
| Apr 24, 2024 | $14.23 | $14.37 | $14.23 | $14.36 | 3 533 |
| Apr 23, 2024 | $14.42 | $14.42 | $14.40 | $14.40 | 387 |
| Apr 22, 2024 | $13.88 | $14.34 | $13.87 | $14.26 | 15 327 |
| Apr 19, 2024 | $13.36 | $13.68 | $13.36 | $13.68 | 3 962 |
| Apr 18, 2024 | $13.23 | $13.23 | $13.23 | $13.23 | 598 |
| Apr 17, 2024 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| Apr 16, 2024 | $13.24 | $13.46 | $13.23 | $13.45 | 802 |
| Apr 15, 2024 | $13.42 | $13.51 | $13.25 | $13.51 | 1 213 |
| Apr 12, 2024 | $13.43 | $13.43 | $13.43 | $13.43 | 164 |
| Apr 11, 2024 | $13.54 | $13.54 | $13.54 | $13.54 | 272 |
| Apr 10, 2024 | $13.61 | $13.61 | $13.61 | $13.61 | 311 |
| Apr 09, 2024 | $13.43 | $13.43 | $13.43 | $13.43 | 317 |
| Apr 08, 2024 | $13.42 | $13.42 | $13.42 | $13.42 | 525 |
| Apr 05, 2024 | $13.39 | $13.39 | $13.37 | $13.37 | 400 |
| Apr 04, 2024 | $13.48 | $13.50 | $13.48 | $13.50 | 1 200 |
| Apr 03, 2024 | $13.36 | $13.51 | $13.36 | $13.45 | 1 401 |
| Apr 02, 2024 | $13.21 | $13.48 | $13.20 | $13.33 | 2 740 |
| Apr 01, 2024 | $13.24 | $13.78 | $13.20 | $13.35 | 4 909 |
| Mar 28, 2024 | $13.16 | $13.29 | $13.16 | $13.20 | 3 740 |
| Mar 27, 2024 | $13.45 | $13.45 | $13.15 | $13.16 | 1 179 |
| Mar 26, 2024 | $13.20 | $13.48 | $13.20 | $13.48 | 3 935 |
| Mar 25, 2024 | $13.32 | $13.32 | $13.14 | $13.14 | 4 494 |
| Mar 22, 2024 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
