NYSE:CKX
CKX Lands Inc Stock Price (Quote)
$13.78
+0.370 (+2.76%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CKX stock ended at $13.78. This is 2.76% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.37% from a day low at $13.50 to a day high of $14.36. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $9.89 | $9.90 | $9.89 | $9.90 | 2 016 |
| Jun 12, 2023 | $9.90 | $9.90 | $9.90 | $9.90 | 220 |
| Jun 09, 2023 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| Jun 08, 2023 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| Jun 07, 2023 | $9.83 | $9.99 | $9.83 | $9.99 | 1 029 |
| Jun 06, 2023 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| Jun 05, 2023 | $10.00 | $10.01 | $10.01 | $10.01 | 1 925 |
| Jun 02, 2023 | $9.99 | $9.99 | $9.86 | $9.99 | 1 499 |
| Jun 01, 2023 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| May 31, 2023 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| May 30, 2023 | $9.89 | $9.89 | $9.89 | $9.89 | 848 |
| May 26, 2023 | $9.90 | $9.90 | $9.90 | $9.90 | 111 |
| May 25, 2023 | $9.80 | $9.80 | $9.80 | $9.80 | 108 |
| May 24, 2023 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| May 23, 2023 | $9.97 | $9.97 | $9.97 | $9.97 | 4 586 |
| May 22, 2023 | $9.99 | $10.16 | $9.96 | $10.15 | 2 095 |
| May 19, 2023 | $9.82 | $10.00 | $9.82 | $10.00 | 4 727 |
| May 18, 2023 | $9.99 | $9.99 | $9.99 | $9.99 | 555 |
| May 17, 2023 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| May 16, 2023 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| May 15, 2023 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| May 12, 2023 | $9.62 | $9.81 | $9.62 | $9.81 | 702 |
| May 11, 2023 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| May 10, 2023 | $9.86 | $9.90 | $9.63 | $9.63 | 3 181 |
| May 09, 2023 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
