CKX Lands, Inc. (CKX)
NYSEAMERICAN: CKX · Real-Time Price · USD
11.87
+0.25 (2.15%)
Mar 31, 2025, 9:30 AM EST - Market open
CKX Lands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.71 | 12.00 | 11.71 | 11.87 | 11.87 | 2.14% | 11,598 |
| Mar 28, 2025 | 11.32 | 11.68 | 11.32 | 11.62 | 11.62 | 2.03% | 6,901 |
| Mar 27, 2025 | 11.88 | 11.88 | 11.00 | 11.39 | 11.39 | -3.15% | 6,997 |
| Mar 26, 2025 | 11.65 | 12.15 | 11.60 | 11.76 | 11.76 | 2.17% | 9,588 |
| Mar 25, 2025 | 11.87 | 12.30 | 11.00 | 11.51 | 11.51 | -1.62% | 29,413 |
| Mar 24, 2025 | 11.66 | 11.70 | 11.63 | 11.70 | 11.70 | -1.27% | 1,770 |
| Mar 21, 2025 | 11.98 | 11.98 | 11.64 | 11.85 | 11.85 | 1.54% | 1,978 |
| Mar 20, 2025 | 11.89 | 11.89 | 11.67 | 11.67 | 11.67 | -0.89% | 4,078 |
| Mar 19, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.08% | 244 |
| Mar 18, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.14% | 319 |
| Mar 17, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -1.26% | 616 |
| Mar 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.19% | 177 |
| Mar 13, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -2.55% | 691 |
| Mar 12, 2025 | 11.35 | 11.95 | 11.35 | 11.95 | 11.95 | 5.29% | 31,312 |
| Mar 11, 2025 | 12.00 | 12.00 | 11.35 | 11.35 | 11.35 | -2.58% | 8,523 |
| Mar 10, 2025 | 11.66 | 11.75 | 11.65 | 11.65 | 11.65 | -3.05% | 1,818 |
| Mar 7, 2025 | 11.70 | 12.02 | 11.70 | 12.02 | 12.02 | -0.81% | 368 |
| Mar 6, 2025 | 11.99 | 12.35 | 11.99 | 12.11 | 12.11 | 4.88% | 9,643 |
| Mar 5, 2025 | 12.09 | 12.09 | 11.55 | 11.55 | 11.55 | -2.53% | 947 |
| Mar 4, 2025 | 11.87 | 11.87 | 11.85 | 11.85 | 11.85 | -0.08% | 2,502 |
| Mar 3, 2025 | 12.04 | 12.04 | 11.85 | 11.86 | 11.86 | -1.08% | 2,108 |
| Feb 28, 2025 | 11.67 | 11.99 | 11.60 | 11.99 | 11.99 | 0.59% | 1,072 |
| Feb 27, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.93% | 279 |
| Feb 26, 2025 | 11.45 | 11.81 | 11.45 | 11.81 | 11.81 | 3.34% | 1,713 |
| Feb 25, 2025 | 11.67 | 11.69 | 11.43 | 11.43 | 11.43 | 0.25% | 1,717 |
| Feb 24, 2025 | 12.00 | 12.00 | 11.30 | 11.40 | 11.40 | -2.69% | 5,015 |
| Feb 21, 2025 | 11.39 | 11.79 | 11.39 | 11.72 | 11.72 | 3.04% | 7,221 |
| Feb 20, 2025 | 11.19 | 11.37 | 11.19 | 11.37 | 11.37 | 1.06% | 2,615 |
| Feb 19, 2025 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | -0.88% | 7,421 |
| Feb 18, 2025 | 11.58 | 11.58 | 11.35 | 11.35 | 11.35 | -0.22% | 1,645 |
| Feb 14, 2025 | 11.35 | 11.60 | 11.23 | 11.38 | 11.38 | 0.22% | 3,975 |
| Feb 13, 2025 | 11.10 | 11.48 | 11.10 | 11.35 | 11.35 | 0.49% | 6,328 |
| Feb 12, 2025 | 11.39 | 11.48 | 11.14 | 11.30 | 11.30 | -0.62% | 12,452 |
| Feb 11, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 404 |
| Feb 10, 2025 | 11.14 | 11.56 | 11.10 | 11.37 | 11.37 | 1.56% | 4,759 |
| Feb 7, 2025 | 11.10 | 11.56 | 11.10 | 11.19 | 11.19 | -0.97% | 4,183 |
| Feb 6, 2025 | 11.55 | 11.55 | 11.15 | 11.30 | 11.30 | -0.35% | 3,117 |
| Feb 5, 2025 | 11.11 | 11.40 | 11.10 | 11.34 | 11.34 | - | 3,167 |
| Feb 4, 2025 | 11.23 | 11.35 | 11.10 | 11.34 | 11.34 | 2.16% | 716 |
| Feb 3, 2025 | 11.00 | 11.50 | 11.00 | 11.10 | 11.10 | -1.68% | 3,831 |
| Jan 31, 2025 | 11.52 | 11.94 | 10.60 | 11.29 | 11.29 | -2.17% | 67,420 |
| Jan 30, 2025 | 11.76 | 11.77 | 11.19 | 11.54 | 11.54 | -3.43% | 16,335 |
| Jan 29, 2025 | 11.68 | 11.95 | 11.68 | 11.95 | 11.95 | - | 2,035 |
| Jan 28, 2025 | 11.95 | 11.95 | 11.80 | 11.95 | 11.95 | - | 2,140 |
| Jan 27, 2025 | 11.63 | 12.00 | 11.52 | 11.95 | 11.95 | - | 6,032 |
| Jan 24, 2025 | 11.95 | 12.04 | 11.80 | 11.95 | 11.95 | 2.05% | 18,409 |
| Jan 23, 2025 | 11.85 | 11.95 | 11.71 | 11.71 | 11.71 | -1.60% | 5,299 |
| Jan 22, 2025 | 11.85 | 12.03 | 11.85 | 11.90 | 11.90 | 0.34% | 7,345 |
| Jan 21, 2025 | 12.14 | 12.54 | 11.85 | 11.86 | 11.86 | 1.01% | 7,723 |
| Jan 17, 2025 | 11.51 | 11.98 | 11.51 | 11.74 | 11.74 | -1.75% | 30,516 |