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 |
| 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 |
| Mar 21, 2024 | $13.26 | $13.37 | $13.20 | $13.31 | 4 220 |
| Mar 20, 2024 | $13.50 | $13.50 | $13.50 | $13.50 | 291 |
| Mar 19, 2024 | $13.25 | $13.25 | $13.25 | $13.25 | 365 |
| Mar 18, 2024 | $14.10 | $14.10 | $13.31 | $13.31 | 2 115 |
| Mar 15, 2024 | $13.30 | $13.74 | $13.30 | $13.74 | 2 016 |
| Mar 14, 2024 | $13.31 | $13.31 | $13.20 | $13.27 | 1 772 |
| Mar 13, 2024 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| Mar 12, 2024 | $13.50 | $13.50 | $13.50 | $13.50 | 422 |
| Mar 11, 2024 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| Mar 08, 2024 | $13.35 | $13.35 | $13.20 | $13.20 | 2 224 |
| Mar 07, 2024 | $13.83 | $13.83 | $13.30 | $13.30 | 432 |
| Mar 06, 2024 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| Mar 05, 2024 | $13.25 | $13.46 | $13.25 | $13.46 | 1 192 |
| Mar 04, 2024 | $13.45 | $13.51 | $13.40 | $13.42 | 3 957 |
| Mar 01, 2024 | $13.02 | $13.58 | $13.02 | $13.41 | 6 494 |
| Feb 29, 2024 | $13.50 | $13.55 | $13.11 | $13.20 | 4 681 |
| Feb 28, 2024 | $13.36 | $13.50 | $13.36 | $13.50 | 936 |
| Feb 27, 2024 | $13.30 | $13.39 | $13.20 | $13.30 | 5 104 |
