CKX Lands, Inc. (CKX)
NYSEAMERICAN: CKX · Real-Time Price · USD
13.45
-0.48 (-3.45%)
Sep 26, 2024, 2:02 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2024 | 13.58 | 13.60 | 13.41 | 13.53 | 13.53 | 2.46% | 3,133 |
| Jun 26, 2024 | 13.20 | 13.61 | 13.20 | 13.20 | 13.20 | -2.94% | 7,670 |
| Jun 25, 2024 | 13.52 | 13.80 | 13.45 | 13.60 | 13.60 | -2.86% | 4,713 |
| Jun 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 131 |
| Jun 21, 2024 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 2.79% | 8,280 |
| Jun 20, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.15% | 358 |
| Jun 18, 2024 | 13.60 | 13.69 | 13.60 | 13.60 | 13.60 | -1.27% | 867 |
| Jun 17, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.90% | 693 |
| Jun 14, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 92 |
| Jun 13, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 25 |
| Jun 12, 2024 | 13.71 | 13.90 | 13.71 | 13.90 | 13.90 | 1.11% | 1,046 |
| Jun 11, 2024 | 13.73 | 13.75 | 13.73 | 13.75 | 13.75 | -1.10% | 483 |
| Jun 10, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3.04% | 629 |
| Jun 7, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -2.95% | 342 |
| Jun 6, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 327 |
| Jun 5, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 230 |
| Jun 4, 2024 | 13.98 | 13.98 | 13.90 | 13.90 | 13.90 | 2.21% | 296 |
| Jun 3, 2024 | 13.50 | 14.00 | 13.20 | 13.60 | 13.60 | 1.04% | 3,871 |
| May 31, 2024 | 13.89 | 14.05 | 13.46 | 13.46 | 13.46 | -4.47% | 1,534 |
| May 30, 2024 | 14.03 | 14.14 | 13.50 | 14.09 | 14.09 | 3.83% | 1,179 |
| May 29, 2024 | 13.62 | 13.62 | 13.57 | 13.57 | 13.57 | -1.87% | 1,452 |
| May 28, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -3.23% | 356 |
| May 24, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 181 |
| May 23, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 53 |
| May 22, 2024 | 14.00 | 14.29 | 14.00 | 14.29 | 14.29 | 0.28% | 555 |
| May 21, 2024 | 14.26 | 14.27 | 13.86 | 14.25 | 14.25 | 5.01% | 1,653 |
| May 20, 2024 | 13.92 | 13.92 | 13.57 | 13.57 | 13.57 | -2.65% | 871 |
| May 17, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | 732 |
| May 16, 2024 | 14.27 | 14.27 | 13.94 | 13.94 | 13.94 | -0.23% | 718 |
| May 15, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.50% | 492 |
| May 14, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -3.00% | 153 |
| May 13, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | 376 |
| May 10, 2024 | 14.10 | 14.19 | 14.10 | 14.19 | 14.19 | 0.64% | 801 |
| May 9, 2024 | 14.12 | 14.12 | 14.10 | 14.10 | 14.10 | -2.02% | 741 |
| May 8, 2024 | 14.33 | 14.39 | 14.00 | 14.39 | 14.39 | 4.43% | 1,019 |
| May 7, 2024 | 13.50 | 14.36 | 13.50 | 13.78 | 13.78 | 2.76% | 911 |
| May 6, 2024 | 13.75 | 13.75 | 13.41 | 13.41 | 13.41 | -2.65% | 472 |