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 |
| Feb 26, 2024 | $13.74 | $13.74 | $13.32 | $13.32 | 6 545 |
| Feb 23, 2024 | $13.90 | $14.25 | $13.50 | $13.50 | 15 118 |
| Feb 22, 2024 | $13.65 | $13.91 | $13.65 | $13.72 | 7 469 |
| Feb 21, 2024 | $13.24 | $13.24 | $13.24 | $13.24 | 148 |
| Feb 20, 2024 | $13.15 | $13.70 | $13.15 | $13.70 | 10 719 |
| Feb 16, 2024 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| Feb 15, 2024 | $13.50 | $13.50 | $13.50 | $13.50 | 854 |
| Feb 14, 2024 | $13.40 | $13.40 | $13.40 | $13.40 | 416 |
| Feb 13, 2024 | $13.10 | $13.10 | $13.00 | $13.07 | 1 816 |
| Feb 12, 2024 | $13.00 | $13.00 | $13.00 | $13.00 | 476 |
| Feb 09, 2024 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| Feb 08, 2024 | $13.55 | $13.55 | $13.55 | $13.55 | 879 |
| Feb 07, 2024 | $13.08 | $13.50 | $13.08 | $13.50 | 546 |
| Feb 06, 2024 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| Feb 05, 2024 | $13.72 | $13.78 | $13.20 | $13.28 | 4 663 |
| Feb 02, 2024 | $13.34 | $13.51 | $13.34 | $13.51 | 10 438 |
| Feb 01, 2024 | $13.25 | $13.25 | $13.25 | $13.25 | 549 |
| Jan 31, 2024 | $13.24 | $13.24 | $13.24 | $13.24 | 190 |
| Jan 30, 2024 | $13.07 | $13.10 | $13.07 | $13.10 | 1 056 |
| Jan 29, 2024 | $13.24 | $13.25 | $13.09 | $13.25 | 3 305 |
| Jan 26, 2024 | $12.95 | $12.95 | $12.95 | $12.95 | 158 |
| Jan 25, 2024 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| Jan 24, 2024 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| Jan 23, 2024 | $13.04 | $13.15 | $13.04 | $13.06 | 2 238 |
| Jan 22, 2024 | $13.02 | $13.15 | $13.02 | $13.15 | 2 348 |
