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 |
| Aug 24, 2023 | $11.99 | $12.00 | $11.81 | $11.94 | 10 556 |
| Aug 23, 2023 | $11.83 | $11.99 | $11.70 | $11.70 | 9 916 |
| Aug 22, 2023 | $10.24 | $11.64 | $10.22 | $11.60 | 26 837 |
| Aug 21, 2023 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| Aug 18, 2023 | $9.94 | $10.28 | $9.94 | $10.28 | 2 578 |
| Aug 17, 2023 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| Aug 16, 2023 | $10.00 | $10.00 | $10.00 | $10.00 | 1 889 |
| Aug 15, 2023 | $10.34 | $10.15 | $10.15 | $10.15 | 424 |
| Aug 14, 2023 | $10.69 | $10.49 | $10.39 | $10.49 | 708 |
| Aug 11, 2023 | $10.24 | $10.25 | $10.25 | $10.25 | 1 117 |
| Aug 10, 2023 | $10.15 | $10.15 | $10.15 | $10.15 | 844 |
| Aug 09, 2023 | $10.15 | $10.15 | $10.00 | $10.15 | 842 |
| Aug 08, 2023 | $9.85 | $10.15 | $9.85 | $10.15 | 728 |
| Aug 07, 2023 | $10.05 | $10.15 | $9.83 | $10.14 | 1 445 |
| Aug 04, 2023 | $10.07 | $10.15 | $10.07 | $10.07 | 1 201 |
| Aug 03, 2023 | $10.15 | $10.20 | $10.07 | $10.07 | 1 885 |
| Aug 02, 2023 | $10.15 | $10.15 | $10.15 | $10.15 | 1 120 |
| Aug 01, 2023 | $10.15 | $10.15 | $10.15 | $10.15 | 300 |
| Jul 31, 2023 | $10.15 | $10.15 | $10.15 | $10.15 | 350 |
| Jul 28, 2023 | $9.90 | $10.08 | $10.08 | $10.08 | 808 |
| Jul 27, 2023 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| Jul 26, 2023 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| Jul 25, 2023 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| Jul 24, 2023 | $9.98 | $10.00 | $9.98 | $10.00 | 687 |
| Jul 21, 2023 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
