Australia markets closed

CKX Lands, Inc. (CKX)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.290.00 (0.00%)
At close: 03:36PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202414.2914.2914.2914.2914.29-
23 May 202414.2914.2914.2914.2914.29-
22 May 202414.0014.2914.0014.2914.29600
21 May 202414.2614.2713.8614.2514.251,700
20 May 202413.9213.9213.5713.5713.57900
17 May 202413.9413.9413.9413.9413.94700
16 May 202414.2714.2713.9413.9413.94700
15 May 202413.9713.9713.9713.9713.97500
14 May 202413.7713.7713.7713.7713.77200
13 May 202414.1914.1914.1914.1914.19400
10 May 202414.1014.1914.1014.1914.19800
09 May 202414.1214.1214.1014.1014.10700
08 May 202414.3314.3914.0014.3914.391,000
07 May 202413.5014.3613.5013.7813.78900
06 May 202413.7513.7513.4113.4113.41500
03 May 202413.7813.7813.7813.7813.78500
02 May 202414.0014.0013.7813.7813.78600
01 May 202414.0514.0514.0514.0514.05-
30 Apr 202413.8914.0513.8914.0514.05400
29 Apr 202414.4314.4314.4314.4314.43900
26 Apr 202413.7214.4413.6414.4414.44800
25 Apr 202414.2514.2513.9013.9013.901,100
24 Apr 202414.2314.3714.2314.3614.363,700
23 Apr 202414.4214.4214.4014.4014.40500
22 Apr 202413.8814.3413.8714.2614.2615,400
19 Apr 202413.3613.6813.3513.6813.684,100
18 Apr 202413.2313.2313.2313.2313.231,100
17 Apr 202413.4513.4513.4513.4513.45-
16 Apr 202413.2413.4613.2313.4513.45800
15 Apr 202413.4213.5113.2513.5113.511,200
12 Apr 202413.4313.4313.4313.4313.43300
11 Apr 202413.5413.5413.5413.5413.54300
10 Apr 202413.6113.6113.6113.6113.61400
09 Apr 202413.4313.4313.4313.4313.43500
08 Apr 202413.4213.4213.4213.4213.421,000
05 Apr 202413.3913.3913.3713.3713.37500
04 Apr 202413.4813.5013.4813.5013.501,300
03 Apr 202413.3613.5113.3413.4513.451,400
02 Apr 202413.2113.4813.2013.3313.332,700
01 Apr 202413.2413.7813.2013.3513.354,900
28 Mar 202413.1613.2913.1613.2013.203,700
27 Mar 202413.4513.4513.1513.1613.161,200
26 Mar 202413.2013.4813.2013.4813.483,900
25 Mar 202413.3213.3213.1413.1413.144,500
22 Mar 202413.3113.3113.3113.3113.31300
21 Mar 202413.2613.3713.2013.3113.314,300
20 Mar 202413.5013.5013.5013.5013.50300
19 Mar 202413.2513.2513.2513.2513.25400
18 Mar 202414.1014.1013.3113.3113.312,200
15 Mar 202413.3013.7413.3013.7413.742,000
14 Mar 202413.3113.3113.2013.2713.271,800
13 Mar 202413.5013.5013.5013.5013.50-
12 Mar 202413.5013.5013.5013.5013.50400
11 Mar 202413.2013.2013.2013.2013.20400
08 Mar 202413.3513.3513.0613.2013.202,500
07 Mar 202413.8313.8313.3013.3013.30500
06 Mar 202413.4613.4613.4613.4613.46-
05 Mar 202413.2513.4613.2513.4613.461,200
04 Mar 202413.4513.5113.4013.4213.424,000
01 Mar 202413.0213.5813.0213.4113.416,500
29 Feb 202413.5013.5513.1113.2013.204,700
28 Feb 202413.3613.5013.3613.5013.50900
27 Feb 202413.3013.4613.1013.3013.305,100
26 Feb 202413.7413.7413.3213.3213.326,500
23 Feb 202413.9014.2513.5013.5013.5015,100
22 Feb 202413.6513.9113.6213.7213.727,500
21 Feb 202413.2413.2413.2413.2413.24100
20 Feb 202413.1513.7013.1513.7013.7010,800
16 Feb 202413.5013.5013.5013.5013.50-
15 Feb 202413.5013.5013.5013.5013.50900
14 Feb 202413.4013.4013.4013.4013.40500
13 Feb 202413.1013.1013.0013.0713.071,900
12 Feb 202413.0013.0013.0013.0013.00500
09 Feb 202413.5513.5513.5513.5513.55-
08 Feb 202413.5513.5513.5513.5513.551,000
07 Feb 202413.0813.5013.0813.5013.50500
06 Feb 202413.2813.2813.2813.2813.28-
05 Feb 202413.7213.7813.2013.2813.284,700
02 Feb 202413.3413.6513.3413.5113.5110,400
01 Feb 202413.2513.2513.2513.2513.25700
31 Jan 202413.2413.2413.2413.2413.24200
30 Jan 202413.0713.1013.0713.1013.101,100
29 Jan 202413.2413.2513.0913.2513.253,300
26 Jan 202412.9512.9512.9512.9512.95600
25 Jan 202413.0613.0613.0613.0613.06-
24 Jan 202413.0613.0613.0613.0613.06-
23 Jan 202413.0413.1513.0413.0613.062,400
22 Jan 202413.0213.1513.0213.1513.152,300
19 Jan 202412.9112.9112.9112.9112.91-
18 Jan 202412.9112.9112.9112.9112.91200
17 Jan 202412.9213.1012.9112.9112.912,900
16 Jan 202412.9713.0912.9113.0913.093,900
12 Jan 202412.9712.9712.9712.9712.97-
11 Jan 202412.9712.9712.9712.9712.97100
10 Jan 202413.0013.0012.8312.8312.83800
09 Jan 202413.0013.0013.0013.0013.00500
08 Jan 202412.8012.8012.8012.8012.80-
05 Jan 202412.9912.9912.8012.8012.802,000
04 Jan 202412.9012.9012.9012.9012.90400
03 Jan 202413.0013.0012.9012.9512.951,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...