CKX Lands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	12.63	12.63	12.63	12.63	12.63	-	71
Nov 15, 2024	12.63	12.63	12.63	12.63	12.63	-	99
Nov 14, 2024	12.71	12.71	12.63	12.63	12.63	-1.33%	1,876
Nov 13, 2024	12.80	12.80	12.80	12.80	12.80	-	92
Nov 12, 2024	13.00	13.00	12.80	12.80	12.80	-1.61%	3,105
Nov 11, 2024	12.63	13.01	12.63	13.01	13.01	1.48%	2,067
Nov 8, 2024	12.83	12.83	12.82	12.82	12.82	0.16%	561
Nov 7, 2024	13.29	13.35	12.80	12.80	12.80	-	2,544
Nov 6, 2024	13.25	13.25	12.75	12.80	12.80	-1.54%	2,053
Nov 5, 2024	13.00	13.00	13.00	13.00	13.00	-0.08%	241
Nov 4, 2024	13.01	13.01	13.01	13.01	13.01	-	143
Nov 1, 2024	13.01	13.01	13.01	13.01	13.01	0.36%	263
Oct 31, 2024	12.96	12.96	12.96	12.96	12.96	-0.44%	313
Oct 30, 2024	13.02	13.02	13.02	13.02	13.02	-	223
Oct 29, 2024	13.21	13.47	13.02	13.02	13.02	-3.50%	3,150
Oct 28, 2024	13.49	13.49	13.49	13.49	13.49	-	127
Oct 25, 2024	13.49	13.49	13.49	13.49	13.49	-	175
Oct 24, 2024	13.49	13.49	13.49	13.49	13.49	-	45
Oct 23, 2024	13.49	13.49	13.49	13.49	13.49	-	297
Oct 22, 2024	13.60	13.60	13.49	13.49	13.49	-0.74%	520
Oct 21, 2024	13.69	13.69	13.50	13.59	13.59	2.74%	2,000
Oct 18, 2024	13.23	13.23	13.23	13.23	13.23	-	4
Oct 17, 2024	13.23	13.23	13.23	13.23	13.23	-	105
Oct 16, 2024	13.23	13.23	13.23	13.23	13.23	-	103
Oct 15, 2024	13.23	13.23	13.23	13.23	13.23	-	1
Oct 14, 2024	13.23	13.23	13.23	13.23	13.23	-	140
Oct 11, 2024	13.28	13.28	13.23	13.23	13.23	-1.78%	992
Oct 10, 2024	13.47	13.47	13.47	13.47	13.47	-	38
Oct 9, 2024	13.47	13.47	13.47	13.47	13.47	-	83
Oct 8, 2024	13.70	13.70	13.47	13.47	13.47	-2.04%	878
Oct 7, 2024	13.75	13.75	13.75	13.75	13.75	-	110
Oct 4, 2024	13.75	13.75	13.75	13.75	13.75	-	62
Oct 3, 2024	13.78	13.78	13.75	13.75	13.75	-0.07%	571
Oct 2, 2024	13.70	13.82	13.70	13.76	13.76	-1.15%	1,822
Oct 1, 2024	13.92	13.92	13.92	13.92	13.92	-	63
Sep 30, 2024	13.92	13.92	13.92	13.92	13.92	1.90%	366
Sep 27, 2024	13.70	13.72	13.66	13.66	13.66	1.19%	1,070
Sep 26, 2024	13.50	13.50	13.45	13.50	13.50	-3.09%	1,931
Sep 25, 2024	13.93	13.93	13.93	13.93	13.93	-	144
Sep 24, 2024	13.63	13.93	13.63	13.93	13.93	2.35%	4,361
Sep 23, 2024	13.75	13.85	13.55	13.61	13.61	0.81%	2,879
Sep 20, 2024	13.50	13.50	13.49	13.50	13.50	2.04%	6,627
Sep 19, 2024	13.26	13.28	13.23	13.23	13.23	-0.08%	1,880
Sep 18, 2024	13.24	13.24	13.24	13.24	13.24	-3.99%	538
Sep 17, 2024	13.79	13.79	13.79	13.79	13.79	-	200
Sep 16, 2024	13.70	13.84	13.26	13.79	13.79	0.66%	1,895
Sep 13, 2024	13.46	13.94	13.46	13.70	13.70	3.71%	994
Sep 12, 2024	13.23	13.23	13.21	13.21	13.21	-3.22%	562
Sep 11, 2024	13.43	13.65	13.43	13.65	13.65	2.86%	3,418
Sep 10, 2024	13.34	13.34	13.27	13.27	13.27	0.53%	789
Sep 9, 2024	13.48	13.59	13.20	13.20	13.20	-2.87%	4,121
Sep 6, 2024	13.59	13.59	13.59	13.59	13.59	-	161
Sep 5, 2024	13.55	13.59	13.55	13.59	13.59	0.44%	2,119
Sep 4, 2024	13.30	13.53	13.30	13.53	13.53	-	1,819
Sep 3, 2024	13.53	13.53	13.53	13.53	13.53	0.39%	203
Aug 30, 2024	13.48	13.48	13.48	13.48	13.48	-	123
Aug 29, 2024	13.48	13.48	13.48	13.48	13.48	1.11%	271
Aug 28, 2024	13.55	13.55	13.33	13.33	13.33	-1.26%	2,058
Aug 27, 2024	13.12	13.65	13.12	13.50	13.50	-	1,796
Aug 26, 2024	13.34	13.60	13.34	13.50	13.50	2.20%	4,140
Aug 23, 2024	13.21	13.21	13.21	13.21	13.21	0.30%	255
Aug 22, 2024	13.20	13.22	13.17	13.17	13.17	-0.08%	1,911
Aug 21, 2024	13.17	13.18	13.05	13.18	13.18	0.12%	2,645
Aug 20, 2024	13.18	13.18	13.16	13.16	13.16	-0.12%	425
Aug 19, 2024	13.14	13.18	13.14	13.18	13.18	1.38%	3,275
Aug 16, 2024	13.00	13.00	13.00	13.00	13.00	-	1,006
Aug 15, 2024	13.00	13.00	13.00	13.00	13.00	-1.14%	719
Aug 14, 2024	13.05	13.15	13.05	13.15	13.15	0.84%	2,435
Aug 13, 2024	13.04	13.11	12.92	13.04	13.04	-0.08%	6,064
Aug 12, 2024	13.00	13.05	12.92	13.05	13.05	1.40%	1,292
Aug 9, 2024	12.93	13.20	12.87	12.87	12.87	-0.43%	4,959
Aug 8, 2024	12.93	12.93	12.93	12.93	12.93	-2.08%	473
Aug 7, 2024	13.08	13.20	13.08	13.20	13.20	2.56%	1,045
Aug 6, 2024	12.87	12.87	12.87	12.87	12.87	-	17
Aug 5, 2024	12.87	12.87	12.87	12.87	12.87	-2.20%	278
Aug 2, 2024	13.16	13.16	13.16	13.16	13.16	-0.23%	871
Aug 1, 2024	13.19	13.19	13.19	13.19	13.19	-	37
Jul 31, 2024	13.19	13.19	13.19	13.19	13.19	-	147
Jul 30, 2024	13.19	13.19	13.13	13.19	13.19	0.30%	1,032
Jul 29, 2024	13.18	13.19	13.15	13.15	13.15	0.38%	2,259
Jul 26, 2024	12.99	13.13	12.99	13.10	13.10	0.61%	2,179
Jul 25, 2024	13.11	13.20	13.02	13.02	13.02	-1.36%	5,993
Jul 24, 2024	13.29	13.52	13.18	13.20	13.20	0.76%	11,101
Jul 23, 2024	13.20	13.20	13.06	13.10	13.10	-0.76%	3,808
Jul 22, 2024	13.20	13.20	13.16	13.20	13.20	0.38%	12,749
Jul 19, 2024	13.15	13.15	13.15	13.15	13.15	-	83
Jul 18, 2024	13.11	13.15	13.11	13.15	13.15	-0.30%	642
Jul 17, 2024	13.37	13.37	13.19	13.19	13.19	0.32%	288
Jul 16, 2024	13.15	13.15	13.15	13.15	13.15	1.10%	153
Jul 15, 2024	13.01	13.01	13.01	13.01	13.01	-1.40%	353
Jul 12, 2024	13.00	13.20	13.00	13.19	13.19	1.46%	718
Jul 11, 2024	13.00	13.00	13.00	13.00	13.00	-	50
Jul 10, 2024	13.00	13.00	13.00	13.00	13.00	-	2,200
Jul 9, 2024	13.03	13.03	13.00	13.00	13.00	0.78%	643
Jul 8, 2024	12.90	12.90	12.90	12.90	12.90	0.61%	665
Jul 5, 2024	13.04	13.04	12.82	12.82	12.82	-1.63%	1,149
Jul 3, 2024	13.20	13.20	13.00	13.04	13.04	0.73%	1,862
Jul 2, 2024	13.26	13.26	12.94	12.94	12.94	-4.15%	4,294
Jul 1, 2024	13.50	13.50	13.50	13.50	13.50	-	46
Jun 28, 2024	13.52	13.52	13.50	13.50	13.50	-0.18%	320