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 |
| Mar 14, 2016 | $9.88 | $9.88 | $9.83 | $9.88 | 1 500 |
| Mar 11, 2016 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| Mar 10, 2016 | $9.60 | $9.60 | $9.60 | $9.60 | 80 |
| Mar 09, 2016 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| Mar 08, 2016 | $9.45 | $9.60 | $9.45 | $9.60 | 1 700 |
| Mar 07, 2016 | $9.41 | $9.46 | $9.41 | $9.45 | 3 200 |
| Mar 04, 2016 | $9.48 | $9.48 | $9.48 | $9.48 | 400 |
| Mar 03, 2016 | $9.30 | $9.30 | $9.30 | $9.30 | 21 |
| Mar 02, 2016 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| Mar 01, 2016 | $9.30 | $9.30 | $9.30 | $9.30 | 800 |
| Feb 29, 2016 | $9.32 | $9.32 | $9.32 | $9.32 | 14 |
| Feb 26, 2016 | $9.32 | $9.32 | $9.32 | $9.32 | 57 |
| Feb 25, 2016 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| Feb 24, 2016 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| Feb 23, 2016 | $9.32 | $9.32 | $9.32 | $9.32 | 100 |
| Feb 22, 2016 | $9.55 | $9.55 | $9.55 | $9.55 | 21 |
| Feb 19, 2016 | $9.55 | $9.55 | $9.55 | $9.55 | 86 |
| Feb 18, 2016 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| Feb 17, 2016 | $9.35 | $9.55 | $9.30 | $9.55 | 1 700 |
| Feb 16, 2016 | $9.53 | $9.53 | $9.50 | $9.50 | 1 700 |
| Feb 12, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| Feb 11, 2016 | $9.67 | $9.67 | $9.05 | $9.05 | 4 800 |
| Feb 10, 2016 | $9.52 | $10.00 | $9.52 | $9.67 | 20 000 |
| Feb 09, 2016 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| Feb 08, 2016 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
