CKX Lands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	11.90	12.20	11.62	11.95	11.95	-1.24%	26,148
Jan 15, 2025	11.62	12.20	11.62	12.10	12.10	1.68%	1,746
Jan 14, 2025	11.95	11.95	11.85	11.90	11.90	-	1,097
Jan 13, 2025	11.95	11.95	11.66	11.90	11.90	0.34%	4,453
Jan 10, 2025	11.86	11.86	11.78	11.86	11.86	0.68%	12,025
Jan 8, 2025	11.78	12.14	11.78	11.78	11.78	-	1,625
Jan 7, 2025	12.02	12.02	11.75	11.78	11.78	-3.44%	8,187
Jan 6, 2025	12.50	12.50	12.07	12.20	12.20	-0.81%	3,077
Jan 3, 2025	12.15	14.00	12.15	12.30	12.30	0.41%	11,377
Jan 2, 2025	12.31	12.39	11.93	12.25	12.25	-2.78%	4,806
Dec 31, 2024	12.77	12.78	12.51	12.60	12.60	-1.40%	3,666
Dec 30, 2024	12.78	12.78	12.78	12.78	12.78	-0.63%	492
Dec 27, 2024	12.67	12.86	12.60	12.86	12.86	2.47%	717
Dec 26, 2024	12.55	12.60	12.54	12.55	12.55	-0.79%	2,218
Dec 24, 2024	12.87	12.87	12.65	12.65	12.65	0.56%	1,064
Dec 23, 2024	12.25	12.58	12.25	12.58	12.58	-1.72%	5,034
Dec 20, 2024	12.50	12.80	12.35	12.80	12.80	4.92%	1,901
Dec 19, 2024	12.80	12.83	12.12	12.20	12.20	-3.17%	13,126
Dec 18, 2024	12.60	12.60	12.60	12.60	12.60	-1.18%	570
Dec 17, 2024	12.75	12.76	12.75	12.75	12.75	-1.09%	828
Dec 16, 2024	12.90	12.90	12.80	12.89	12.89	-	1,446
Dec 13, 2024	12.89	12.89	12.89	12.89	12.89	-	68
Dec 12, 2024	12.50	12.89	12.50	12.89	12.89	3.12%	2,058
Dec 11, 2024	12.50	12.50	12.50	12.50	12.50	-	83
Dec 10, 2024	12.17	12.74	12.17	12.50	12.50	-0.60%	3,022
Dec 9, 2024	12.58	12.58	12.58	12.58	12.58	1.00%	439
Dec 6, 2024	12.80	12.89	12.45	12.45	12.45	0.40%	5,269
Dec 5, 2024	12.51	12.53	12.30	12.40	12.40	1.56%	1,315
Dec 4, 2024	12.46	12.70	12.14	12.21	12.21	-1.69%	8,955
Dec 3, 2024	12.42	12.42	12.42	12.42	12.42	-	210
Dec 2, 2024	12.80	13.00	12.32	12.42	12.42	1.80%	7,588
Nov 29, 2024	12.91	12.93	12.11	12.20	12.20	-3.25%	4,112
Nov 27, 2024	12.61	12.61	12.61	12.61	12.61	-	57
Nov 26, 2024	12.78	12.86	12.02	12.61	12.61	5.97%	1,115
Nov 25, 2024	11.51	11.96	11.51	11.90	11.90	-0.51%	3,015
Nov 22, 2024	12.30	12.30	11.52	11.96	11.96	-4.39%	6,130
Nov 21, 2024	12.51	12.51	12.51	12.51	12.51	-	232
Nov 20, 2024	12.69	12.69	12.50	12.51	12.51	-3.28%	2,048
Nov 19, 2024	12.60	12.93	12.41	12.93	12.93	2.41%	5,617
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