NYSE:CKX
CKX Lands Inc Stock Price (Quote)
$14.39
+0.610 (+4.43%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CKX stock ended at $14.39. This is 4.43% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.79% from a day low at $14.00 to a day high of $14.39. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 07, 2023 | $12.50 | $12.50 | $12.50 | $12.50 | 265 |
| Nov 06, 2023 | $12.46 | $12.73 | $12.46 | $12.73 | 709 |
| Nov 03, 2023 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| Nov 02, 2023 | $12.63 | $12.63 | $12.63 | $12.63 | 273 |
| Nov 01, 2023 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| Oct 31, 2023 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| Oct 30, 2023 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| Oct 27, 2023 | $12.77 | $12.85 | $12.42 | $12.66 | 6 027 |
| Oct 26, 2023 | $12.49 | $12.49 | $12.49 | $12.49 | 0 |
| Oct 25, 2023 | $12.49 | $12.49 | $12.49 | $12.49 | 100 |
| Oct 24, 2023 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| Oct 23, 2023 | $12.15 | $12.50 | $12.11 | $12.50 | 2 140 |
| Oct 20, 2023 | $12.59 | $12.59 | $12.59 | $12.59 | 204 |
| Oct 19, 2023 | $12.50 | $12.50 | $12.50 | $12.50 | 582 |
| Oct 18, 2023 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| Oct 17, 2023 | $12.54 | $13.04 | $12.54 | $12.54 | 958 |
| Oct 16, 2023 | $12.97 | $12.97 | $12.52 | $12.52 | 727 |
| Oct 13, 2023 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| Oct 12, 2023 | $12.84 | $12.95 | $12.75 | $12.91 | 3 686 |
| Oct 11, 2023 | $13.10 | $13.24 | $13.00 | $13.00 | 3 588 |
| Oct 10, 2023 | $12.98 | $13.25 | $12.53 | $13.10 | 5 984 |
| Oct 09, 2023 | $12.75 | $12.96 | $12.66 | $12.96 | 1 234 |
| Oct 06, 2023 | $12.68 | $12.75 | $12.66 | $12.75 | 886 |
| Oct 05, 2023 | $12.75 | $12.88 | $12.26 | $12.26 | 2 894 |
| Oct 04, 2023 | $12.80 | $12.68 | $12.65 | $12.68 | 1 392 |
