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 |
| Oct 02, 2023 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| Sep 29, 2023 | $13.12 | $13.12 | $13.12 | $13.12 | 151 |
| Sep 28, 2023 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| Sep 27, 2023 | $12.80 | $12.98 | $12.78 | $12.98 | 629 |
| Sep 26, 2023 | $12.80 | $12.89 | $12.55 | $12.84 | 1 627 |
| Sep 25, 2023 | $12.54 | $12.54 | $12.54 | $12.54 | 152 |
| Sep 22, 2023 | $12.57 | $12.65 | $12.57 | $12.57 | 1 047 |
| Sep 20, 2023 | $12.98 | $12.90 | $12.70 | $12.70 | 2 753 |
| Sep 19, 2023 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| Sep 18, 2023 | $12.81 | $13.04 | $12.52 | $13.04 | 1 138 |
| Sep 15, 2023 | $12.70 | $13.15 | $12.50 | $13.15 | 1 735 |
| Sep 14, 2023 | $12.90 | $12.90 | $12.60 | $12.80 | 3 969 |
| Sep 13, 2023 | $12.59 | $12.63 | $12.40 | $12.40 | 3 758 |
| Sep 12, 2023 | $12.98 | $12.98 | $12.42 | $12.75 | 7 254 |
| Sep 11, 2023 | $12.94 | $13.09 | $12.55 | $12.88 | 23 024 |
| Sep 08, 2023 | $12.50 | $12.95 | $12.46 | $12.85 | 9 136 |
| Sep 07, 2023 | $12.38 | $12.45 | $12.45 | $12.45 | 318 |
| Sep 06, 2023 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| Sep 05, 2023 | $12.36 | $12.36 | $12.30 | $12.36 | 3 569 |
| Sep 01, 2023 | $12.45 | $12.50 | $12.15 | $12.36 | 2 715 |
| Aug 31, 2023 | $12.33 | $12.52 | $12.05 | $12.20 | 3 704 |
| Aug 30, 2023 | $12.51 | $12.52 | $11.88 | $12.10 | 10 386 |
| Aug 29, 2023 | $12.35 | $12.93 | $12.35 | $12.50 | 3 264 |
| Aug 28, 2023 | $12.71 | $12.95 | $12.16 | $12.58 | 21 635 |
| Aug 25, 2023 | $11.99 | $12.45 | $12.00 | $12.35 | 29 353 |
