Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CKX Lands, Inc. (CKX)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.16+0.03 (+0.31%)
At close: 03:43PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202211.1111.6911.0411.1611.1635,000
May 26, 202211.2411.3211.1311.1311.131,800
May 25, 202211.3111.3111.2711.2911.291,800
May 24, 202211.1911.1911.1911.1911.191,000
May 23, 202211.0511.2211.0511.2211.221,000
May 20, 202211.2111.2111.0011.0011.003,200
May 19, 202211.1111.3711.1111.3411.34500
May 18, 202211.7911.7911.3011.4911.493,400
May 17, 202211.7411.7411.7411.7411.74300
May 16, 202211.3011.7711.3011.7711.772,400
May 13, 202211.3011.5111.3011.3011.301,600
May 12, 202211.4911.7811.3911.7811.782,400
May 11, 202211.1911.1911.1011.1011.102,400
May 10, 202211.3811.3811.1011.1611.163,200
May 09, 202211.3211.6211.3211.4011.403,200
May 06, 202211.5011.5011.5011.5011.50700
May 05, 202211.4111.8211.4111.8211.823,300
May 04, 202211.4011.6611.4011.6611.66400
May 03, 202211.5011.5011.5011.5011.50400
May 02, 202211.5011.5511.5011.5511.554,800
Apr 29, 202211.6111.6111.6111.6111.61-
Apr 28, 202211.5511.6211.5011.6111.6116,700
Apr 27, 202211.4111.4111.2811.3811.382,200
Apr 26, 202211.5711.9011.4011.6211.6218,000
Apr 25, 202211.5911.6711.5011.5011.503,600
Apr 22, 202211.9712.0011.5811.9611.961,900
Apr 21, 202211.8011.8011.8011.8011.80200
Apr 20, 202211.9511.9811.5711.8011.8014,200
Apr 19, 202211.5312.3511.5312.1412.14900
Apr 18, 202212.2612.6311.8511.9011.9030,200
Apr 14, 202211.9813.0911.8112.5812.5835,700
Apr 13, 202211.3411.9411.3411.9011.9018,200
Apr 12, 202211.6212.2111.4911.5811.5827,800
Apr 11, 202212.6012.6011.6011.7911.799,600
Apr 08, 202211.5112.6711.5112.5812.5818,700
Apr 07, 202211.1411.8911.1411.8011.8025,500
Apr 06, 202211.3111.4111.1111.2011.2013,900
Apr 05, 202210.8411.3010.8211.3011.3012,500
Apr 04, 202210.7611.0810.7410.7810.7826,900
Apr 01, 202210.9110.9910.7110.8010.8013,100
Mar 31, 202211.0011.0510.8110.9110.918,500
Mar 30, 202210.8611.0310.8111.0011.0018,300
Mar 29, 202210.9011.0210.8110.9010.9017,300
Mar 28, 202211.2511.2510.9011.0111.0116,100
Mar 25, 202210.8811.1410.8810.9710.9719,700
Mar 24, 202210.9311.0010.7611.0011.0010,300
Mar 23, 202210.9511.0310.8010.8110.815,700
Mar 22, 202210.7510.9010.7510.9010.901,400
Mar 21, 202211.0111.1210.5010.7310.7316,000
Mar 18, 202211.0411.2510.8911.2511.257,700
Mar 17, 202210.9011.1710.6811.0911.0919,000
Mar 16, 202211.0211.4410.4110.4210.4241,300
Mar 15, 202210.5311.8710.2211.8711.8734,200
Mar 14, 202210.9211.2810.5310.5310.5322,900
Mar 11, 202211.4011.4910.8511.3011.3025,000
Mar 10, 202211.2511.7610.7910.9110.9136,900
Mar 09, 202211.4911.5010.7110.9510.9571,900
Mar 08, 202214.5014.7610.2111.0311.03303,400
Mar 07, 202212.6016.5012.6013.8213.821,121,700
Mar 04, 202211.8315.4511.2512.4412.44174,800
Mar 03, 202211.8511.8611.2811.6111.614,300
Mar 02, 202211.8311.8611.8311.8311.831,500
Mar 01, 202211.5712.1511.5612.0812.082,000
Feb 28, 202212.0012.0012.0012.0012.00-
Feb 25, 202211.8512.0011.8512.0012.003,000
Feb 24, 202211.8812.9511.8512.1112.1121,600
Feb 23, 202211.4911.4911.4911.4911.49-
Feb 22, 202211.2711.5211.2711.4911.491,300
Feb 18, 202211.2111.2111.2111.2111.21-
Feb 17, 202211.2111.2111.2111.2111.21-
Feb 16, 202211.2711.4111.2111.2111.215,800
Feb 15, 202211.3211.3211.3211.3211.32-
Feb 14, 202211.3211.3211.3211.3211.32-
Feb 11, 202211.3211.3211.3211.3211.32-
Feb 10, 202211.3211.3211.3211.3211.32-
Feb 09, 202211.3211.3211.3211.3211.32-
Feb 08, 202211.3211.3211.3211.3211.32400
Feb 07, 202211.2711.2711.2711.2711.27200
Feb 04, 202211.2711.2711.2711.2711.27200
Feb 03, 202211.3111.7711.2911.6611.661,600
Feb 02, 202211.5011.5011.5011.5011.50300
Feb 01, 202212.0012.0011.5011.5011.501,700
Jan 31, 202211.5811.5811.5811.5811.58-
Jan 28, 202212.0012.0011.5011.5811.581,800
Jan 27, 202211.5011.5011.5011.5011.50-
Jan 26, 202211.2811.5011.2811.5011.50600
Jan 25, 202211.3111.9211.3111.7611.762,500
Jan 24, 202211.2211.3711.2211.3711.373,600
Jan 21, 202211.5012.0511.3511.3711.373,400
Jan 20, 202212.3112.3112.3112.3112.31-
Jan 19, 202212.3112.3112.3112.3112.31-
Jan 18, 202212.0312.4811.5012.3112.313,300
Jan 14, 202211.5011.5011.5011.5011.50-
Jan 13, 202211.5011.5011.5011.5011.50-
Jan 12, 202211.5011.5011.5011.5011.50-
Jan 11, 202211.7111.8211.5011.5011.501,800
Jan 10, 202211.5011.5011.5011.5011.50-
Jan 07, 202211.5011.5011.5011.5011.501,500
Jan 06, 202211.5511.5511.5511.5511.551,700
Jan 05, 202211.9011.9011.9011.9011.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement