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 |
| Feb 05, 2016 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| Feb 04, 2016 | $9.75 | $9.76 | $9.75 | $9.75 | 1 600 |
| Feb 03, 2016 | $9.70 | $9.70 | $9.70 | $9.70 | 200 |
| Feb 02, 2016 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| Feb 01, 2016 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| Jan 29, 2016 | $9.83 | $9.84 | $9.82 | $9.82 | 1 600 |
| Jan 28, 2016 | $9.85 | $9.85 | $9.85 | $9.85 | 22 |
| Jan 27, 2016 | $9.85 | $9.85 | $9.85 | $9.85 | 8 |
| Jan 26, 2016 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| Jan 25, 2016 | $9.94 | $9.94 | $9.85 | $9.85 | 200 |
| Jan 22, 2016 | $9.74 | $9.75 | $9.36 | $9.75 | 1 600 |
| Jan 21, 2016 | $9.40 | $9.40 | $9.40 | $9.40 | 1 |
| Jan 20, 2016 | $9.40 | $9.50 | $9.40 | $9.40 | 2 100 |
| Jan 19, 2016 | $9.76 | $9.76 | $9.75 | $9.75 | 1 000 |
| Jan 15, 2016 | $9.30 | $9.30 | $9.30 | $9.30 | 61 |
| Jan 14, 2016 | $9.30 | $9.30 | $9.30 | $9.30 | 600 |
| Jan 13, 2016 | $10.02 | $10.02 | $10.02 | $10.02 | 10 |
| Jan 12, 2016 | $10.35 | $10.35 | $10.02 | $10.02 | 400 |
| Jan 11, 2016 | $9.75 | $9.75 | $9.75 | $9.75 | 163 |
| Jan 08, 2016 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| Jan 07, 2016 | $9.75 | $9.75 | $9.75 | $9.75 | 1 800 |
| Jan 06, 2016 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| Jan 05, 2016 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
