CKX Lands, Inc. Common Stock (CKX)

15.86
+0.02 (0.13%)
NYSE · Last Trade: Nov 13th, 2:14 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CKX Lands, Inc. Common Stock (CKX)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202615.8516.3515.0115.84131,94915.84
11/11/202617.8417.8415.1015.79309,34715.79
11/10/202616.7018.6514.5717.97958,28917.97
11/09/202617.5024.7415.0516.4012,024,96216.40
11/06/202610.3810.4310.3710.3794110.37
11/04/202610.400.0010.4510.4529010.45
11/03/202610.4110.7010.4010.401,86510.40
11/02/202610.4710.5210.4710.5261510.52
10/30/202610.4010.4010.4010.4019210.40
10/29/202610.6310.7410.5010.744,26010.74
10/28/202610.7510.7510.7510.751,03410.75
10/27/202610.5110.7710.5010.502,61310.50
10/26/202610.5310.7310.4710.7375310.73
10/23/202610.5810.5810.5810.5880210.58
10/22/202610.7110.7110.4210.611,37910.61
10/21/202610.9811.0010.9710.981,53810.98
10/20/202610.4011.0010.4010.744,11210.74
10/19/202610.4010.4310.4010.433,34310.43
10/16/202610.4810.4810.4310.471,59710.47
10/15/202610.7411.0010.7211.001,36211.00
10/14/202610.9110.9110.9110.9198410.91
10/13/202610.7310.7310.3710.691,96910.69
10/12/202610.3510.7010.3110.312,15610.31
10/09/202610.4010.4310.2710.434,80610.43
10/08/202610.4010.4010.4010.401,17910.40
10/07/202610.5510.7810.5010.502,46910.50
10/06/202610.2710.7110.2710.711,01210.71
10/05/202610.6510.6510.3210.325,20410.32
10/02/202610.5310.6910.5010.633,51410.63
10/01/202610.4910.5210.4910.524,01810.52
9/30/202610.4910.4910.4810.481,17910.48
9/29/202610.5010.6910.4310.695,57410.69
9/28/202610.6610.7010.6610.701,24710.70
9/25/202610.9611.2810.5310.816,09510.81
9/23/202610.970.0010.9710.961,72310.96
9/22/202610.7210.9710.6510.976,26310.97
9/21/202610.7010.7910.5310.798,87510.79
9/18/202610.5811.2610.5811.265,77711.26
9/17/202610.7010.7410.6110.614,24010.61
9/16/202610.6010.8610.5110.511,45010.51
9/11/202610.750.0010.9010.905810.90
9/09/202610.700.0010.7510.752710.75
9/08/202610.9010.9010.5510.706,31210.70
9/04/202611.1211.1211.1211.1266711.12
9/03/202610.8511.1510.7010.702,21110.70
9/02/202610.5911.5010.5010.7815,77810.78
8/31/202611.370.0011.3711.3514011.35
8/28/202611.3711.3711.3711.372,58811.37
8/27/202610.4810.6510.4510.6569210.65
8/21/202610.600.0011.2511.255911.25
8/20/202610.6010.6010.6010.6075310.60
8/19/202610.6210.6210.6210.6233210.62
8/18/202610.7910.7910.7910.7920010.79
8/17/202610.6610.6610.6110.612,03710.61
8/14/202611.4511.4510.7010.706,47710.70
8/13/202610.9011.3710.6110.614,44510.61