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 |
| Dec 12, 2023 | $13.01 | $13.01 | $12.58 | $12.58 | 290 |
| Dec 11, 2023 | $12.78 | $12.78 | $12.78 | $12.78 | 528 |
| Dec 08, 2023 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| Dec 07, 2023 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| Dec 06, 2023 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| Dec 05, 2023 | $12.80 | $12.80 | $12.78 | $12.78 | 1 680 |
| Dec 04, 2023 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| Dec 01, 2023 | $12.61 | $12.61 | $12.61 | $12.61 | 223 |
| Nov 30, 2023 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| Nov 29, 2023 | $12.54 | $12.55 | $12.50 | $12.55 | 1 342 |
| Nov 28, 2023 | $12.62 | $12.75 | $12.60 | $12.60 | 1 149 |
| Nov 27, 2023 | $12.63 | $12.88 | $12.63 | $12.65 | 2 611 |
| Nov 24, 2023 | $12.49 | $12.59 | $12.49 | $12.59 | 1 883 |
| Nov 22, 2023 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| Nov 21, 2023 | $12.40 | $12.42 | $12.21 | $12.42 | 1 238 |
| Nov 20, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| Nov 17, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| Nov 16, 2023 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| Nov 15, 2023 | $12.58 | $12.58 | $12.40 | $12.40 | 2 098 |
| Nov 14, 2023 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| Nov 13, 2023 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| Nov 10, 2023 | $12.30 | $12.46 | $12.30 | $12.45 | 1 664 |
| Nov 09, 2023 | $12.50 | $12.55 | $12.50 | $12.50 | 3 384 |
| Nov 08, 2023 | $12.51 | $12.72 | $12.51 | $12.72 | 306 |
| Nov 07, 2023 | $12.50 | $12.50 | $12.50 | $12.50 | 265 |
