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 |
| Jul 21, 2023 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| Jul 20, 2023 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| Jul 19, 2023 | $9.98 | $10.24 | $10.24 | $10.24 | 484 |
| Jul 18, 2023 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| Jul 17, 2023 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| Jul 14, 2023 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| Jul 13, 2023 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| Jul 12, 2023 | $9.83 | $9.85 | $9.82 | $9.85 | 2 159 |
| Jul 11, 2023 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| Jul 10, 2023 | $9.91 | $10.06 | $9.85 | $10.05 | 5 214 |
| Jul 07, 2023 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| Jul 06, 2023 | $10.00 | $10.02 | $10.00 | $10.02 | 1 350 |
| Jul 05, 2023 | $9.86 | $10.00 | $9.86 | $10.00 | 617 |
| Jul 03, 2023 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| Jun 30, 2023 | $9.99 | $9.99 | $9.99 | $9.99 | 214 |
| Jun 29, 2023 | $9.82 | $9.96 | $9.82 | $9.96 | 485 |
| Jun 28, 2023 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| Jun 27, 2023 | $10.10 | $10.10 | $10.10 | $10.10 | 463 |
| Jun 26, 2023 | $10.19 | $10.19 | $10.17 | $10.17 | 737 |
| Jun 23, 2023 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| Jun 22, 2023 | $9.99 | $10.00 | $9.99 | $10.00 | 2 294 |
| Jun 21, 2023 | $9.96 | $10.00 | $9.92 | $10.00 | 1 640 |
| Jun 20, 2023 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| Jun 16, 2023 | $10.16 | $10.16 | $10.16 | $10.16 | 115 |
| Jun 15, 2023 | $10.08 | $10.08 | $9.94 | $9.94 | 1 518 |
